KissMeData/222110/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	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
3	20231229	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
4	20231229	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
5	20231229	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
6	20231229	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
7	20231229	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
8	20231229	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
9	20231229	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.50	1175	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
10	20231228	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	78848960	11468	23.80	6760	6920	6750	8770	4730	6750	6875.56	8.49	0	1175	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	735	-16.34	4.27	12	0.11	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	7780	-11.57	20230111	3930	75.06	20230726	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
11	20231228	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	120	2	1.78	76604370	11142	23.13	6760	6920	6750	8770	4730	6750	6875.28	8.49	0	1135	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	734	-16.32	4.26	12	0.10	-421.00	1613.00	7780	20230111	-11.70	3930	20230726	74.81	7780	-11.70	20230111	3930	74.81	20230726	7780	-11.70	20230111	3930	74.81	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
12	20231228	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	150	2	2.22	72697060	10573	21.95	6760	6920	6750	8770	4730	6750	6875.73	8.49	0	887	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	737	-16.39	4.28	12	0.10	-421.00	1613.00	7780	20230111	-11.31	3930	20230726	75.57	7780	-11.31	20230111	3930	75.57	20230726	7780	-11.31	20230111	3930	75.57	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
13	20231228	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	150	2	2.22	71981090	10469	21.73	6760	6920	6750	8770	4730	6750	6875.64	8.49	0	870	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	737	-16.39	4.28	12	0.10	-421.00	1613.00	7780	20230111	-11.31	3930	20230726	75.57	7780	-11.31	20230111	3930	75.57	20230726	7780	-11.31	20230111	3930	75.57	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
14	20231228	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	170	2	2.52	66542710	9677	20.09	6760	6920	6750	8770	4730	6750	6876.38	8.49	0	469	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	739	-16.44	4.29	12	0.09	-421.00	1613.00	7780	20230111	-11.05	3930	20230726	76.08	7780	-11.05	20230111	3930	76.08	20230726	7780	-11.05	20230111	3930	76.08	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
15	20231228	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	170	2	2.52	66521950	9674	20.08	6760	6920	6750	8770	4730	6750	6876.36	8.49	0	469	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	739	-16.44	4.29	12	0.09	-421.00	1613.00	7780	20230111	-11.05	3930	20230726	76.08	7780	-11.05	20230111	3930	76.08	20230726	7780	-11.05	20230111	3930	76.08	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
16	20231228	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	150	2	2.22	27824240	4056	8.42	6760	6900	6750	8770	4730	6750	6860.02	8.49	0	89	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	737	-16.39	4.28	12	0.04	-421.00	1613.00	7780	20230111	-11.31	3930	20230726	75.57	7780	-11.31	20230111	3930	75.57	20230726	7780	-11.31	20230111	3930	75.57	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
17	20231228	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	70	2	1.04	3345860	494	1.03	6760	6820	6750	8770	4730	6750	6773.00	8.49	0	43	7063	6906	6653	6496	6243	6985	6575	53	2020	500	4320	10	1	10677630	728	-16.20	4.23	12	0.00	-421.00	1613.00	7780	20230111	-12.34	3930	20230726	73.54	7780	-12.34	20230111	3930	73.54	20230726	7780	-12.34	20230111	3930	73.54	20230726	0.00	N	222110	500	53 억		906014	N	N	0	N	00	N
18	20231227	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	60	2	0.90	323760210	48179	236.97	6690	6810	6400	8690	4690	6690	6719.94	8.48	0	891	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	721	-16.03	4.18	12	0.45	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	7780	-13.24	20230111	3930	71.76	20230726	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
19	20231227	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	316667760	47125	231.79	6690	6810	6400	8690	4690	6690	6719.74	8.48	0	940	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	715	-15.91	4.15	12	0.44	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	7780	-13.88	20230111	3930	70.48	20230726	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
20	20231227	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	296776710	44152	217.17	6690	6810	6400	8690	4690	6690	6721.70	8.48	0	1097	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	715	-15.91	4.15	12	0.41	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	7780	-13.88	20230111	3930	70.48	20230726	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
21	20231227	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	290527000	43218	212.57	6690	6810	6400	8690	4690	6690	6722.36	8.48	0	1118	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	715	-15.91	4.15	12	0.40	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	7780	-13.88	20230111	3930	70.48	20230726	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
22	20231227	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	288570100	42925	211.13	6690	6810	6400	8690	4690	6690	6722.66	8.48	0	1123	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	715	-15.91	4.15	12	0.40	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	7780	-13.88	20230111	3930	70.48	20230726	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
23	20231227	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	100	2	1.49	200502840	29698	146.07	6690	6810	6660	8690	4690	6690	6751.39	8.48	0	732	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	725	-16.13	4.21	12	0.28	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	7780	-12.72	20230111	3930	72.77	20230726	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
24	20231227	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	100	2	1.49	134998370	19984	98.29	6690	6810	6660	8690	4690	6690	6755.32	8.48	0	108	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	725	-16.13	4.21	12	0.19	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	7780	-12.72	20230111	3930	72.77	20230726	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
25	20231227	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	100	2	1.49	4764990	706	3.47	6690	6810	6660	8690	4690	6690	6749.28	8.48	0	-46	6930	6810	6670	6550	6410	6870	6610	53	2000	500	4280	10	1	10677630	725	-16.13	4.21	12	0.01	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	7780	-12.72	20230111	3930	72.77	20230726	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		905095	N	N	0	N	00	N
26	20231226	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	40	2	0.60	136643230	20331	193.87	6670	6790	6530	8640	4660	6650	6720.93	8.47	0	440	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	714	-15.89	4.15	12	0.19	-421.00	1613.00	7780	20230111	-14.01	3930	20230726	70.23	7780	-14.01	20230111	3930	70.23	20230726	7780	-14.01	20230111	3930	70.23	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
27	20231226	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	120	2	1.80	132684870	19740	188.23	6670	6790	6530	8640	4660	6650	6721.62	8.47	0	361	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	723	-16.08	4.20	12	0.18	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	7780	-12.98	20230111	3930	72.26	20230726	7780	-12.98	20230111	3930	72.26	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
28	20231226	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	120	2	1.80	118322890	17618	168.00	6670	6790	6530	8640	4660	6650	6716.02	8.47	0	180	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	723	-16.08	4.20	12	0.16	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	7780	-12.98	20230111	3930	72.26	20230726	7780	-12.98	20230111	3930	72.26	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
29	20231226	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	130	2	1.95	102772090	15321	146.10	6670	6790	6530	8640	4660	6650	6707.92	8.47	0	30	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	724	-16.10	4.20	12	0.14	-421.00	1613.00	7780	20230111	-12.85	3930	20230726	72.52	7780	-12.85	20230111	3930	72.52	20230726	7780	-12.85	20230111	3930	72.52	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
30	20231226	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	80	2	1.20	70279800	10512	100.24	6670	6740	6530	8640	4660	6650	6685.67	8.47	0	-146	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	719	-15.99	4.17	12	0.10	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	7780	-13.50	20230111	3930	71.25	20230726	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
31	20231226	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	30	2	0.45	25312320	3796	36.20	6670	6690	6530	8640	4660	6650	6668.16	8.47	0	-153	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	713	-15.87	4.14	12	0.04	-421.00	1613.00	7780	20230111	-14.14	3930	20230726	69.97	7780	-14.14	20230111	3930	69.97	20230726	7780	-14.14	20230111	3930	69.97	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
32	20231226	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	20	2	0.30	14406840	2162	20.62	6670	6680	6530	8640	4660	6650	6663.66	8.47	0	-101	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	712	-15.84	4.14	12	0.02	-421.00	1613.00	7780	20230111	-14.27	3930	20230726	69.72	7780	-14.27	20230111	3930	69.72	20230726	7780	-14.27	20230111	3930	69.72	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
33	20231226	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	20	2	0.30	4807390	723	6.89	6670	6680	6530	8640	4660	6650	6649.23	8.47	0	0	6756	6702	6616	6562	6476	6730	6590	53	1990	500	4250	10	1	10677630	712	-15.84	4.14	12	0.01	-421.00	1613.00	7780	20230111	-14.27	3930	20230726	69.72	7780	-14.27	20230111	3930	69.72	20230726	7780	-14.27	20230111	3930	69.72	20230726	0.00	N	222110	500	53 억		904683	N	N	0	N	00	N
34	20231222	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	60	2	0.91	69345140	10466	136.03	6590	6670	6530	8560	4620	6590	6625.75	8.49	0	-1351	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	710	-15.80	4.12	12	0.10	-421.00	1613.00	7780	20230111	-14.52	3930	20230726	69.21	7780	-14.52	20230111	3930	69.21	20230726	7780	-14.52	20230111	3930	69.21	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
35	20231222	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	70	2	1.06	58694970	8856	115.10	6590	6670	6530	8560	4620	6590	6627.71	8.49	0	-1261	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	711	-15.82	4.13	12	0.08	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	7780	-14.40	20230111	3930	69.47	20230726	7780	-14.40	20230111	3930	69.47	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
36	20231222	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	70	2	1.06	32942110	4987	64.82	6590	6660	6530	8560	4620	6590	6605.60	8.49	0	-109	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	711	-15.82	4.13	12	0.05	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	7780	-14.40	20230111	3930	69.47	20230726	7780	-14.40	20230111	3930	69.47	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
37	20231222	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	50	2	0.76	27328720	4143	53.85	6590	6660	6530	8560	4620	6590	6596.36	8.49	0	-109	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	709	-15.77	4.12	12	0.04	-421.00	1613.00	7780	20230111	-14.65	3930	20230726	68.96	7780	-14.65	20230111	3930	68.96	20230726	7780	-14.65	20230111	3930	68.96	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
38	20231222	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	9209940	1391	18.08	6590	6660	6530	8560	4620	6590	6621.09	8.49	0	-201	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	704	-15.65	4.09	12	0.01	-421.00	1613.00	7780	20230111	-15.30	3930	20230726	67.68	7780	-15.30	20230111	3930	67.68	20230726	7780	-15.30	20230111	3930	67.68	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
39	20231222	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	70	2	1.06	7170490	1082	14.06	6590	6660	6530	8560	4620	6590	6627.07	8.49	0	-205	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	711	-15.82	4.13	12	0.01	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	7780	-14.40	20230111	3930	69.47	20230726	7780	-14.40	20230111	3930	69.47	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
40	20231222	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	60	2	0.91	4060640	614	7.98	6590	6650	6530	8560	4620	6590	6613.42	8.49	0	-191	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	710	-15.80	4.12	12	0.01	-421.00	1613.00	7780	20230111	-14.52	3930	20230726	69.21	7780	-14.52	20230111	3930	69.21	20230726	7780	-14.52	20230111	3930	69.21	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
41	20231222	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	52720	8	0.10	6590	6590	6590	8560	4620	6590	6590.00	8.49	0	-7	6710	6650	6540	6480	6370	6680	6510	53	1970	500	4210	10	1	10677630	704	-15.65	4.09	12	0.00	-421.00	1613.00	7780	20230111	-15.30	3930	20230726	67.68	7780	-15.30	20230111	3930	67.68	20230726	7780	-15.30	20230111	3930	67.68	20230726	0.00	N	222110	500	53 억		906034	N	N	0	N	00	N
42	20231221	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	90	2	1.38	50406100	7694	47.70	6500	6600	6430	8450	4550	6500	6551.34	8.49	0	-739	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	704	-15.65	4.09	12	0.07	-421.00	1613.00	7780	20230111	-15.30	3930	20230726	67.68	7780	-15.30	20230111	3930	67.68	20230726	7780	-15.30	20230111	3930	67.68	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
43	20231221	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	80	2	1.23	46633630	7121	44.15	6500	6600	6430	8450	4550	6500	6548.75	8.49	0	-700	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	703	-15.63	4.08	12	0.07	-421.00	1613.00	7780	20230111	-15.42	3930	20230726	67.43	7780	-15.42	20230111	3930	67.43	20230726	7780	-15.42	20230111	3930	67.43	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
44	20231221	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	90	2	1.38	43753290	6681	41.42	6500	6600	6430	8450	4550	6500	6548.91	8.49	0	-512	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	704	-15.65	4.09	12	0.06	-421.00	1613.00	7780	20230111	-15.30	3930	20230726	67.68	7780	-15.30	20230111	3930	67.68	20230726	7780	-15.30	20230111	3930	67.68	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
45	20231221	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	50	2	0.77	41626420	6355	39.40	6500	6600	6430	8450	4550	6500	6550.18	8.49	0	-471	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	699	-15.56	4.06	12	0.06	-421.00	1613.00	7780	20230111	-15.81	3930	20230726	66.67	7780	-15.81	20230111	3930	66.67	20230726	7780	-15.81	20230111	3930	66.67	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
46	20231221	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	80	2	1.23	30744130	4685	29.05	6500	6600	6430	8450	4550	6500	6562.25	8.49	0	-446	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	703	-15.63	4.08	12	0.04	-421.00	1613.00	7780	20230111	-15.42	3930	20230726	67.43	7780	-15.42	20230111	3930	67.43	20230726	7780	-15.42	20230111	3930	67.43	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
47	20231221	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	15163510	2314	14.35	6500	6600	6430	8450	4550	6500	6552.94	8.49	0	-327	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	702	-15.61	4.07	12	0.02	-421.00	1613.00	7780	20230111	-15.55	3930	20230726	67.18	7780	-15.55	20230111	3930	67.18	20230726	7780	-15.55	20230111	3930	67.18	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
48	20231221	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	90	2	1.38	11396940	1739	10.78	6500	6600	6430	8450	4550	6500	6553.73	8.49	0	-307	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	704	-15.65	4.09	12	0.02	-421.00	1613.00	7780	20230111	-15.30	3930	20230726	67.68	7780	-15.30	20230111	3930	67.68	20230726	7780	-15.30	20230111	3930	67.68	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
49	20231221	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-10	5	-0.15	12990	2	0.01	6500	6500	6490	8450	4550	6500	6495.00	8.49	0	-2	6666	6582	6466	6382	6266	6525	6325	53	1950	500	4160	10	1	10677630	693	-15.42	4.02	12	0.00	-421.00	1613.00	7780	20230111	-16.58	3930	20230726	65.14	7780	-16.58	20230111	3930	65.14	20230726	7780	-16.58	20230111	3930	65.14	20230726	0.00	N	222110	500	53 억		906756	N	N	0	N	00	N
50	20231220	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-50	5	-0.76	103572470	16130	91.00	6550	6550	6350	8510	4590	6550	6421.11	8.49	0	-218	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	694	-15.44	4.03	12	0.15	-421.00	1613.00	7780	20230111	-16.45	3930	20230726	65.39	7780	-16.45	20230111	3930	65.39	20230726	7780	-16.45	20230111	3930	65.39	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
51	20231220	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-200	5	-3.05	87952560	13698	77.28	6550	6550	6350	8510	4590	6550	6420.83	8.49	0	517	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	678	-15.08	3.94	12	0.13	-421.00	1613.00	7780	20230111	-18.38	3930	20230726	61.58	7780	-18.38	20230111	3930	61.58	20230726	7780	-18.38	20230111	3930	61.58	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
52	20231220	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-80	5	-1.22	77579800	12071	68.10	6550	6550	6400	8510	4590	6550	6426.96	8.49	0	555	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	691	-15.37	4.01	12	0.11	-421.00	1613.00	7780	20230111	-16.84	3930	20230726	64.63	7780	-16.84	20230111	3930	64.63	20230726	7780	-16.84	20230111	3930	64.63	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
53	20231220	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-120	5	-1.83	75897340	11810	66.63	6550	6550	6400	8510	4590	6550	6426.53	8.49	0	568	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	687	-15.27	3.99	12	0.11	-421.00	1613.00	7780	20230111	-17.35	3930	20230726	63.61	7780	-17.35	20230111	3930	63.61	20230726	7780	-17.35	20230111	3930	63.61	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
54	20231220	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-90	5	-1.37	60352430	9403	53.05	6550	6550	6400	8510	4590	6550	6418.42	8.49	0	849	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	690	-15.34	4.00	12	0.09	-421.00	1613.00	7780	20230111	-16.97	3930	20230726	64.38	7780	-16.97	20230111	3930	64.38	20230726	7780	-16.97	20230111	3930	64.38	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
55	20231220	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-140	5	-2.14	50599700	7886	44.49	6550	6550	6400	8510	4590	6550	6416.40	8.49	0	963	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	684	-15.23	3.97	12	0.07	-421.00	1613.00	7780	20230111	-17.61	3930	20230726	63.10	7780	-17.61	20230111	3930	63.10	20230726	7780	-17.61	20230111	3930	63.10	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
56	20231220	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-130	5	-1.98	18741160	2909	16.41	6550	6550	6420	8510	4590	6550	6442.48	8.49	0	809	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	686	-15.25	3.98	12	0.03	-421.00	1613.00	7780	20230111	-17.48	3930	20230726	63.36	7780	-17.48	20230111	3930	63.36	20230726	7780	-17.48	20230111	3930	63.36	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
57	20231220	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	123490	19	0.11	6550	6550	6480	8510	4590	6550	6499.47	8.49	0	8	6730	6640	6530	6440	6330	6685	6485	53	1960	500	4190	10	1	10677630	699	-15.56	4.06	12	0.00	-421.00	1613.00	7780	20230111	-15.81	3930	20230726	66.67	7780	-15.81	20230111	3930	66.67	20230726	7780	-15.81	20230111	3930	66.67	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
58	20231219	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	110	2	1.71	115454640	17725	14.08	6430	6620	6420	8370	4510	6440	6513.66	8.49	0	-691	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	699	-15.56	4.06	12	0.17	-421.00	1613.00	7780	20230111	-15.81	3930	20230726	66.67	7780	-15.81	20230111	3930	66.67	20230726	7780	-15.81	20230111	3930	66.67	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
59	20231219	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	90	2	1.40	111187010	17072	13.56	6430	6620	6420	8370	4510	6440	6512.83	8.49	0	-563	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	697	-15.51	4.05	12	0.16	-421.00	1613.00	7780	20230111	-16.07	3930	20230726	66.16	7780	-16.07	20230111	3930	66.16	20230726	7780	-16.07	20230111	3930	66.16	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
60	20231219	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	100	2	1.55	71176720	10912	8.67	6430	6620	6420	8370	4510	6440	6522.79	8.49	0	-789	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	698	-15.53	4.05	12	0.10	-421.00	1613.00	7780	20230111	-15.94	3930	20230726	66.41	7780	-15.94	20230111	3930	66.41	20230726	7780	-15.94	20230111	3930	66.41	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
61	20231219	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	130	2	2.02	68099060	10442	8.30	6430	6620	6420	8370	4510	6440	6521.65	8.49	0	-792	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	702	-15.61	4.07	12	0.10	-421.00	1613.00	7780	20230111	-15.55	3930	20230726	67.18	7780	-15.55	20230111	3930	67.18	20230726	7780	-15.55	20230111	3930	67.18	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
62	20231219	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	170	2	2.64	66547310	10205	8.11	6430	6620	6420	8370	4510	6440	6521.05	8.49	0	-798	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	706	-15.70	4.10	12	0.10	-421.00	1613.00	7780	20230111	-15.04	3930	20230726	68.19	7780	-15.04	20230111	3930	68.19	20230726	7780	-15.04	20230111	3930	68.19	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
63	20231219	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	170	2	2.64	57048560	8763	6.96	6430	6620	6420	8370	4510	6440	6510.16	8.49	0	-906	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	706	-15.70	4.10	12	0.08	-421.00	1613.00	7780	20230111	-15.04	3930	20230726	68.19	7780	-15.04	20230111	3930	68.19	20230726	7780	-15.04	20230111	3930	68.19	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
64	20231219	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	170	2	2.64	49063980	7547	6.00	6430	6610	6420	8370	4510	6440	6501.12	8.49	0	-966	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	706	-15.70	4.10	12	0.07	-421.00	1613.00	7780	20230111	-15.04	3930	20230726	68.19	7780	-15.04	20230111	3930	68.19	20230726	7780	-15.04	20230111	3930	68.19	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
65	20231219	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	90	2	1.40	30423740	4708	3.74	6430	6530	6420	8370	4510	6440	6462.14	8.49	0	201	7326	6882	6296	5852	5266	7105	6075	53	1930	500	4120	10	1	10677630	697	-15.51	4.05	12	0.04	-421.00	1613.00	7780	20230111	-16.07	3930	20230726	66.16	7780	-16.07	20230111	3930	66.16	20230726	7780	-16.07	20230111	3930	66.16	20230726	0.00	N	222110	500	53 억		906434	N	N	0	N	00	N
66	20231218	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	220	2	3.54	799348090	125857	963.76	6130	6740	5710	8080	4360	6220	6351.24	8.51	0	-3966	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	688	-15.30	3.99	12	1.18	-421.00	1613.00	7780	20230111	-17.22	3930	20230726	63.87	7780	-17.22	20230111	3930	63.87	20230726	7780	-17.22	20230111	3930	63.87	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
67	20231218	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	130	2	2.09	761390140	119914	918.25	6130	6740	5710	8080	4360	6220	6349.47	8.51	0	-4013	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	678	-15.08	3.94	12	1.12	-421.00	1613.00	7780	20230111	-18.38	3930	20230726	61.58	7780	-18.38	20230111	3930	61.58	20230726	7780	-18.38	20230111	3930	61.58	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
68	20231218	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	110	2	1.77	706480540	111353	852.69	6130	6740	5710	8080	4360	6220	6344.51	8.51	0	-3226	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	676	-15.04	3.92	12	1.04	-421.00	1613.00	7780	20230111	-18.64	3930	20230726	61.07	7780	-18.64	20230111	3930	61.07	20230726	7780	-18.64	20230111	3930	61.07	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
69	20231218	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	480	2	7.72	393729840	61199	468.63	6130	6700	6130	8080	4360	6220	6433.60	8.51	0	-2539	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	715	-15.91	4.15	12	0.57	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	7780	-13.88	20230111	3930	70.48	20230726	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
70	20231218	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	280	2	4.50	318387130	49780	381.19	6130	6570	6130	8080	4360	6220	6395.88	8.51	0	-2426	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	694	-15.44	4.03	12	0.47	-421.00	1613.00	7780	20230111	-16.45	3930	20230726	65.39	7780	-16.45	20230111	3930	65.39	20230726	7780	-16.45	20230111	3930	65.39	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
71	20231218	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	260	2	4.18	247548850	38913	297.98	6130	6480	6130	8080	4360	6220	6361.60	8.51	0	-2099	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	692	-15.39	4.02	12	0.36	-421.00	1613.00	7780	20230111	-16.71	3930	20230726	64.89	7780	-16.71	20230111	3930	64.89	20230726	7780	-16.71	20230111	3930	64.89	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
72	20231218	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	220	2	3.54	148699090	23532	180.20	6130	6460	6130	8080	4360	6220	6319.02	8.51	0	-1773	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	688	-15.30	3.99	12	0.22	-421.00	1613.00	7780	20230111	-17.22	3930	20230726	63.87	7780	-17.22	20230111	3930	63.87	20230726	7780	-17.22	20230111	3930	63.87	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
73	20231218	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	70	2	1.13	9947650	1594	12.21	6130	6290	6130	8080	4360	6220	6240.68	8.51	0	-337	6366	6292	6196	6122	6026	6330	6160	53	1860	500	3980	10	1	10677630	672	-14.94	3.90	12	0.01	-421.00	1613.00	7780	20230111	-19.15	3930	20230726	60.05	7780	-19.15	20230111	3930	60.05	20230726	7780	-19.15	20230111	3930	60.05	20230726	0.00	N	222110	500	53 억		908632	N	N	0	N	00	N
74	20231215	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	70	2	1.14	80637060	13059	28.72	6150	6270	6100	7990	4310	6150	6174.83	8.51	0	-358	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	664	-14.77	3.86	12	0.12	-421.00	1613.00	7780	20230111	-20.05	3930	20230726	58.27	7780	-20.05	20230111	3930	58.27	20230726	7780	-20.05	20230111	3930	58.27	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
75	20231215	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	30	2	0.49	77455120	12545	27.59	6150	6270	6100	7990	4310	6150	6174.18	8.51	0	-466	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	660	-14.68	3.83	12	0.12	-421.00	1613.00	7780	20230111	-20.57	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	7780	-20.57	20230111	3930	57.25	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
76	20231215	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	60	2	0.98	67954210	11012	24.22	6150	6270	6100	7990	4310	6150	6170.92	8.51	0	-292	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	663	-14.75	3.85	12	0.10	-421.00	1613.00	7780	20230111	-20.18	3930	20230726	58.02	7780	-20.18	20230111	3930	58.02	20230726	7780	-20.18	20230111	3930	58.02	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
77	20231215	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	80	2	1.30	67693740	10970	24.13	6150	6270	6100	7990	4310	6150	6170.81	8.51	0	-270	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	665	-14.80	3.86	12	0.10	-421.00	1613.00	7780	20230111	-19.92	3930	20230726	58.52	7780	-19.92	20230111	3930	58.52	20230726	7780	-19.92	20230111	3930	58.52	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
78	20231215	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	10	2	0.16	37007710	5998	13.19	6150	6270	6150	7990	4310	6150	6170.01	8.51	0	-18	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	658	-14.63	3.82	12	0.06	-421.00	1613.00	7780	20230111	-20.82	3930	20230726	56.74	7780	-20.82	20230111	3930	56.74	20230726	7780	-20.82	20230111	3930	56.74	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
79	20231215	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	40	2	0.65	35674100	5782	12.72	6150	6270	6150	7990	4310	6150	6169.85	8.51	0	-42	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	661	-14.70	3.84	12	0.05	-421.00	1613.00	7780	20230111	-20.44	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	7780	-20.44	20230111	3930	57.51	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
80	20231215	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	80	2	1.30	6220410	1000	2.20	6150	6270	6150	7990	4310	6150	6220.41	8.51	0	-103	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	665	-14.80	3.86	12	0.01	-421.00	1613.00	7780	20230111	-19.92	3930	20230726	58.52	7780	-19.92	20230111	3930	58.52	20230726	7780	-19.92	20230111	3930	58.52	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
81	20231215	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	805650	131	0.29	6150	6150	6150	7990	4310	6150	6150.00	8.51	0	39	6283	6216	6143	6076	6003	6180	6040	53	1840	500	3930	10	1	10677630	657	-14.61	3.81	12	0.00	-421.00	1613.00	7780	20230111	-20.95	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	7780	-20.95	20230111	3930	56.49	20230726	0.00	N	222110	500	53 억		908590	N	N	0	N	00	N
82	20231214	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	40	2	0.65	275283230	44994	123.39	6210	6210	6070	7940	4280	6110	6118.22	8.51	0	-308	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	657	-14.61	3.81	12	0.42	-421.00	1613.00	7780	20230111	-20.95	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	7780	-20.95	20230111	3930	56.49	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
83	20231214	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	60	2	0.98	273695410	44736	122.68	6210	6210	6070	7940	4280	6110	6118.01	8.51	0	-449	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	659	-14.66	3.83	12	0.42	-421.00	1613.00	7780	20230111	-20.69	3930	20230726	57.00	7780	-20.69	20230111	3930	57.00	20230726	7780	-20.69	20230111	3930	57.00	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
84	20231214	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	70	2	1.15	265710760	43435	119.11	6210	6210	6070	7940	4280	6110	6117.43	8.51	0	-688	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	660	-14.68	3.83	12	0.41	-421.00	1613.00	7780	20230111	-20.57	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	7780	-20.57	20230111	3930	57.25	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
85	20231214	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	20	2	0.33	179243410	29315	80.39	6210	6210	6070	7940	4280	6110	6114.39	8.51	0	-880	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	655	-14.56	3.80	12	0.27	-421.00	1613.00	7780	20230111	-21.21	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	7780	-21.21	20230111	3930	55.98	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
86	20231214	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	139986000	22895	62.78	6210	6210	6070	7940	4280	6110	6114.26	8.51	0	-891	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	656	-14.58	3.81	12	0.21	-421.00	1613.00	7780	20230111	-21.08	3930	20230726	56.23	7780	-21.08	20230111	3930	56.23	20230726	7780	-21.08	20230111	3930	56.23	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
87	20231214	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	50	2	0.82	44551780	7278	19.96	6210	6210	6070	7940	4280	6110	6121.43	8.51	0	-735	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	658	-14.63	3.82	12	0.07	-421.00	1613.00	7780	20230111	-20.82	3930	20230726	56.74	7780	-20.82	20230111	3930	56.74	20230726	7780	-20.82	20230111	3930	56.74	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
88	20231214	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	20	2	0.33	30185570	4937	13.54	6210	6210	6070	7940	4280	6110	6114.15	8.51	0	-703	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	655	-14.56	3.80	12	0.05	-421.00	1613.00	7780	20230111	-21.21	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	7780	-21.21	20230111	3930	55.98	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
89	20231214	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	70	2	1.15	5730600	931	2.55	6210	6210	6130	7940	4280	6110	6155.32	8.51	0	-398	6370	6240	6150	6020	5930	6305	6085	53	1830	500	3910	10	1	10677630	660	-14.68	3.83	12	0.01	-421.00	1613.00	7780	20230111	-20.57	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	7780	-20.57	20230111	3930	57.25	20230726	0.00	N	222110	500	53 억		908898	N	N	0	N	00	N
90	20231213	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	226137450	36466	284.27	6070	6280	6060	7940	4280	6110	6201.32	8.54	0	-4167	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	652	-14.51	3.79	12	0.34	-421.00	1613.00	7780	20230111	-21.47	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	7780	-21.47	20230111	3930	55.47	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
91	20231213	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	40	2	0.65	219976300	35458	276.41	6070	6280	6060	7940	4280	6110	6203.86	8.54	0	-3304	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	657	-14.61	3.81	12	0.33	-421.00	1613.00	7780	20230111	-20.95	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	7780	-20.95	20230111	3930	56.49	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
92	20231213	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	60	2	0.98	214424810	34556	269.38	6070	6280	6060	7940	4280	6110	6205.14	8.54	0	-3151	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	659	-14.66	3.83	12	0.32	-421.00	1613.00	7780	20230111	-20.69	3930	20230726	57.00	7780	-20.69	20230111	3930	57.00	20230726	7780	-20.69	20230111	3930	57.00	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
93	20231213	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	60	2	0.98	187522240	30183	235.29	6070	6280	6060	7940	4280	6110	6212.84	8.54	0	-2999	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	659	-14.66	3.83	12	0.28	-421.00	1613.00	7780	20230111	-20.69	3930	20230726	57.00	7780	-20.69	20230111	3930	57.00	20230726	7780	-20.69	20230111	3930	57.00	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
94	20231213	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	100	2	1.64	155143190	24921	194.27	6070	6280	6060	7940	4280	6110	6225.40	8.54	0	-3325	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	663	-14.75	3.85	12	0.23	-421.00	1613.00	7780	20230111	-20.18	3930	20230726	58.02	7780	-20.18	20230111	3930	58.02	20230726	7780	-20.18	20230111	3930	58.02	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
95	20231213	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	140	2	2.29	137508850	22079	172.12	6070	6280	6060	7940	4280	6110	6228.04	8.54	0	-4413	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	667	-14.85	3.87	12	0.21	-421.00	1613.00	7780	20230111	-19.67	3930	20230726	59.03	7780	-19.67	20230111	3930	59.03	20230726	7780	-19.67	20230111	3930	59.03	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
96	20231213	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	120	2	1.96	115937660	18622	145.17	6070	6280	6060	7940	4280	6110	6225.84	8.54	0	-3339	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	665	-14.80	3.86	12	0.17	-421.00	1613.00	7780	20230111	-19.92	3930	20230726	58.52	7780	-19.92	20230111	3930	58.52	20230726	7780	-19.92	20230111	3930	58.52	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
97	20231213	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	90	2	1.47	12775940	2086	16.26	6070	6200	6060	7940	4280	6110	6124.61	8.54	0	-259	6290	6200	6070	5980	5850	6220	6000	53	1830	500	3910	10	1	10677630	662	-14.73	3.84	12	0.02	-421.00	1613.00	7780	20230111	-20.31	3930	20230726	57.76	7780	-20.31	20230111	3930	57.76	20230726	7780	-20.31	20230111	3930	57.76	20230726	0.00	N	222110	500	53 억		911365	N	N	0	N	00	N
98	20231212	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	77746440	12828	86.36	6110	6160	5940	7940	4280	6110	6060.49	8.54	0	-133	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	652	-14.51	3.79	12	0.12	-421.00	1613.00	7780	20230111	-21.47	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	7780	-21.47	20230111	3930	55.47	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
99	20231212	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	20	2	0.33	76719810	12660	85.23	6110	6160	5940	7940	4280	6110	6060.02	8.54	0	-138	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	655	-14.56	3.80	12	0.12	-421.00	1613.00	7780	20230111	-21.21	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	7780	-21.21	20230111	3930	55.98	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
100	20231212	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	10	2	0.16	73645810	12158	81.85	6110	6160	5940	7940	4280	6110	6057.40	8.54	0	-138	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	653	-14.54	3.79	12	0.11	-421.00	1613.00	7780	20230111	-21.34	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	7780	-21.34	20230111	3930	55.73	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
101	20231212	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-30	5	-0.49	73308910	12103	81.48	6110	6160	5940	7940	4280	6110	6057.09	8.54	0	-138	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	649	-14.44	3.77	12	0.11	-421.00	1613.00	7780	20230111	-21.85	3930	20230726	54.71	7780	-21.85	20230111	3930	54.71	20230726	7780	-21.85	20230111	3930	54.71	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
102	20231212	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-10	5	-0.16	57116870	9451	63.63	6110	6160	5940	7940	4280	6110	6043.47	8.54	0	-132	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	651	-14.49	3.78	12	0.09	-421.00	1613.00	7780	20230111	-21.59	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	7780	-21.59	20230111	3930	55.22	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
103	20231212	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	40	2	0.65	36453540	5999	40.39	6110	6160	5940	7940	4280	6110	6076.60	8.54	0	-158	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	657	-14.61	3.81	12	0.06	-421.00	1613.00	7780	20230111	-20.95	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	7780	-20.95	20230111	3930	56.49	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
104	20231212	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	40	2	0.65	14717960	2427	16.34	6110	6160	6040	7940	4280	6110	6064.26	8.54	0	-162	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	657	-14.61	3.81	12	0.02	-421.00	1613.00	7780	20230111	-20.95	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	7780	-20.95	20230111	3930	56.49	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
105	20231212	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	24440	4	0.03	6110	6110	6110	7940	4280	6110	6110.00	8.54	0	0	6243	6176	6113	6046	5983	6210	6080	53	1830	500	3910	10	1	10677630	652	-14.51	3.79	12	0.00	-421.00	1613.00	7780	20230111	-21.47	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	7780	-21.47	20230111	3930	55.47	20230726	0.00	N	222110	500	53 억		911498	N	N	0	N	00	N
106	20231211	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	30	2	0.49	90629800	14854	90.53	6090	6180	6050	7900	4260	6080	6101.36	8.54	271	-445	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	652	-14.51	3.79	12	0.14	-421.00	1613.00	7780	20230111	-21.47	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	7780	-21.47	20230111	3930	55.47	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
107	20231211	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	40	2	0.66	89969920	14746	89.88	6090	6180	6050	7900	4260	6080	6101.31	8.54	271	-435	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	653	-14.54	3.79	12	0.14	-421.00	1613.00	7780	20230111	-21.34	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	7780	-21.34	20230111	3930	55.73	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
108	20231211	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	40	2	0.66	77060320	12620	76.92	6090	6180	6080	7900	4260	6080	6106.21	8.54	271	-341	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	653	-14.54	3.79	12	0.12	-421.00	1613.00	7780	20230111	-21.34	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	7780	-21.34	20230111	3930	55.73	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
109	20231211	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	40	2	0.66	75952810	12439	75.82	6090	6180	6080	7900	4260	6080	6106.02	8.54	271	-340	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	653	-14.54	3.79	12	0.12	-421.00	1613.00	7780	20230111	-21.34	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	7780	-21.34	20230111	3930	55.73	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
110	20231211	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	60	2	0.99	75093670	12298	74.96	6090	6180	6080	7900	4260	6080	6106.17	8.54	271	-336	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	656	-14.58	3.81	12	0.12	-421.00	1613.00	7780	20230111	-21.08	3930	20230726	56.23	7780	-21.08	20230111	3930	56.23	20230726	7780	-21.08	20230111	3930	56.23	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
111	20231211	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	30	2	0.49	69746050	11425	69.63	6090	6180	6080	7900	4260	6080	6104.69	8.54	271	-184	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	652	-14.51	3.79	12	0.11	-421.00	1613.00	7780	20230111	-21.47	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	7780	-21.47	20230111	3930	55.47	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
112	20231211	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	60	2	0.99	48116050	7873	47.99	6090	6180	6080	7900	4260	6080	6111.53	8.54	271	-172	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	656	-14.58	3.81	12	0.07	-421.00	1613.00	7780	20230111	-21.08	3930	20230726	56.23	7780	-21.08	20230111	3930	56.23	20230726	7780	-21.08	20230111	3930	56.23	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
113	20231211	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	20	2	0.33	8959170	1470	8.96	6090	6100	6080	7900	4260	6080	6094.67	8.54	271	-341	6160	6120	6060	6020	5960	6140	6040	53	1820	500	3890	10	1	10677630	651	-14.49	3.78	12	0.01	-421.00	1613.00	7780	20230111	-21.59	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	7780	-21.59	20230111	3930	55.22	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
114	20231208	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	60	2	1.00	99266930	16386	87.23	6040	6100	6000	7820	4220	6020	6058.03	8.54	0	-271	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	649	-14.44	3.77	12	0.15	-421.00	1613.00	7780	20230111	-21.85	3930	20230726	54.71	7780	-21.85	20230111	3930	54.71	20230726	7780	-21.85	20230111	3930	54.71	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
115	20231208	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	30	2	0.50	63684620	10531	56.06	6040	6100	6000	7820	4220	6020	6047.35	8.54	0	-252	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	646	-14.37	3.75	12	0.10	-421.00	1613.00	7780	20230111	-22.24	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	7780	-22.24	20230111	3930	53.94	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
116	20231208	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	60	2	1.00	63145690	10442	55.59	6040	6100	6000	7820	4220	6020	6047.28	8.54	0	-292	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	649	-14.44	3.77	12	0.10	-421.00	1613.00	7780	20230111	-21.85	3930	20230726	54.71	7780	-21.85	20230111	3930	54.71	20230726	7780	-21.85	20230111	3930	54.71	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
117	20231208	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	20	2	0.33	29527110	4912	26.15	6040	6050	6000	7820	4220	6020	6011.22	8.54	0	-302	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	645	-14.35	3.74	12	0.05	-421.00	1613.00	7780	20230111	-22.37	3930	20230726	53.69	7780	-22.37	20230111	3930	53.69	20230726	7780	-22.37	20230111	3930	53.69	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
118	20231208	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	10	2	0.17	25810630	4296	22.87	6040	6050	6000	7820	4220	6020	6008.06	8.54	0	-292	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	644	-14.32	3.74	12	0.04	-421.00	1613.00	7780	20230111	-22.49	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	7780	-22.49	20230111	3930	53.44	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
119	20231208	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-20	5	-0.33	17183620	2860	15.22	6040	6050	6000	7820	4220	6020	6008.26	8.54	0	-275	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	641	-14.25	3.72	12	0.03	-421.00	1613.00	7780	20230111	-22.88	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	7780	-22.88	20230111	3930	52.67	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
120	20231208	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	9593570	1597	8.50	6040	6050	6000	7820	4220	6020	6007.24	8.54	0	-8	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	643	-14.30	3.73	12	0.01	-421.00	1613.00	7780	20230111	-22.62	3930	20230726	53.18	7780	-22.62	20230111	3930	53.18	20230726	7780	-22.62	20230111	3930	53.18	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
121	20231208	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	90500	15	0.08	6040	6040	6020	7820	4220	6020	6033.33	8.54	0	-5	6213	6116	5973	5876	5733	6165	5925	53	1800	500	3850	10	1	10677630	643	-14.30	3.73	12	0.00	-421.00	1613.00	7780	20230111	-22.62	3930	20230726	53.18	7780	-22.62	20230111	3930	53.18	20230726	7780	-22.62	20230111	3930	53.18	20230726	0.00	N	222110	500	53 억		912214	N	N	0	N	00	N
122	20231207	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	80	2	1.35	112299400	18780	30.24	5930	6070	5830	7720	4160	5940	5979.73	8.55	0	-772	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	643	-14.30	3.73	12	0.18	-421.00	1613.00	7780	20230111	-22.62	3930	20230726	53.18	7780	-22.62	20230111	3930	53.18	20230726	7780	-22.62	20230111	3930	53.18	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
123	20231207	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	108848260	18206	29.32	5930	6070	5830	7720	4160	5940	5978.70	8.55	0	-727	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	641	-14.25	3.72	12	0.17	-421.00	1613.00	7780	20230111	-22.88	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	7780	-22.88	20230111	3930	52.67	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
124	20231207	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	101979130	17062	27.48	5930	6070	5830	7720	4160	5940	5976.97	8.55	0	-424	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	639	-14.20	3.71	12	0.16	-421.00	1613.00	7780	20230111	-23.14	3930	20230726	52.16	7780	-23.14	20230111	3930	52.16	20230726	7780	-23.14	20230111	3930	52.16	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
125	20231207	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	50	2	0.84	84316040	14124	22.74	5930	6070	5830	7720	4160	5940	5969.70	8.55	0	-378	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	640	-14.23	3.71	12	0.13	-421.00	1613.00	7780	20230111	-23.01	3930	20230726	52.42	7780	-23.01	20230111	3930	52.42	20230726	7780	-23.01	20230111	3930	52.42	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
126	20231207	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	100	2	1.68	83418760	13975	22.50	5930	6070	5830	7720	4160	5940	5969.14	8.55	0	-313	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	645	-14.35	3.74	12	0.13	-421.00	1613.00	7780	20230111	-22.37	3930	20230726	53.69	7780	-22.37	20230111	3930	53.69	20230726	7780	-22.37	20230111	3930	53.69	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
127	20231207	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	30	2	0.51	55267600	9292	14.96	5930	6070	5830	7720	4160	5940	5947.87	8.55	0	-232	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	637	-14.18	3.70	12	0.09	-421.00	1613.00	7780	20230111	-23.26	3930	20230726	51.91	7780	-23.26	20230111	3930	51.91	20230726	7780	-23.26	20230111	3930	51.91	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
128	20231207	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-70	5	-1.18	41427900	6957	11.20	5930	6070	5830	7720	4160	5940	5954.85	8.55	0	-188	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	627	-13.94	3.64	12	0.07	-421.00	1613.00	7780	20230111	-24.55	3930	20230726	49.36	7780	-24.55	20230111	3930	49.36	20230726	7780	-24.55	20230111	3930	49.36	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
129	20231207	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	15320330	2546	4.10	5930	6070	5930	7720	4160	5940	6017.41	8.55	0	-182	6226	6082	5856	5712	5486	6155	5785	53	1780	500	3800	10	1	10677630	639	-14.20	3.71	12	0.02	-421.00	1613.00	7780	20230111	-23.14	3930	20230726	52.16	7780	-23.14	20230111	3930	52.16	20230726	7780	-23.14	20230111	3930	52.16	20230726	0.00	N	222110	500	53 억		912954	N	N	0	N	00	N
130	20231206	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	290	2	5.13	352430630	61930	248.13	5630	6000	5630	7340	3960	5650	5690.68	8.59	0	-4497	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	634	-14.11	3.68	12	0.58	-421.00	1613.00	7780	20230111	-23.65	3930	20230726	51.15	7780	-23.65	20230111	3930	51.15	20230726	7780	-23.65	20230111	3930	51.15	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
131	20231206	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	230	2	4.07	332269140	58519	234.46	5630	6000	5630	7340	3960	5650	5677.97	8.59	0	-3819	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	628	-13.97	3.65	12	0.55	-421.00	1613.00	7780	20230111	-24.42	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	7780	-24.42	20230111	3930	49.62	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
132	20231206	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	20	2	0.35	218701520	38681	154.98	5630	5750	5630	7340	3960	5650	5653.98	8.59	0	-3252	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	605	-13.47	3.52	12	0.36	-421.00	1613.00	7780	20230111	-27.12	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	7780	-27.12	20230111	3930	44.27	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
133	20231206	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	30	2	0.53	215432380	38104	152.67	5630	5750	5630	7340	3960	5650	5653.80	8.59	0	-3320	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	606	-13.49	3.52	12	0.36	-421.00	1613.00	7780	20230111	-26.99	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	7780	-26.99	20230111	3930	44.53	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
134	20231206	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	30	2	0.53	167995220	29709	119.03	5630	5750	5630	7340	3960	5650	5654.69	8.59	0	-3355	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	606	-13.49	3.52	12	0.28	-421.00	1613.00	7780	20230111	-26.99	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	7780	-26.99	20230111	3930	44.53	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
135	20231206	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	50	2	0.88	158636320	28055	112.40	5630	5750	5630	7340	3960	5650	5654.48	8.59	0	-3469	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	609	-13.54	3.53	12	0.26	-421.00	1613.00	7780	20230111	-26.74	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	7780	-26.74	20230111	3930	45.04	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
136	20231206	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	20	2	0.35	21075730	3720	14.90	5630	5750	5630	7340	3960	5650	5665.52	8.59	0	-140	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	605	-13.47	3.52	12	0.03	-421.00	1613.00	7780	20230111	-27.12	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	7780	-27.12	20230111	3930	44.27	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
137	20231206	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	100	2	1.77	1989190	351	1.41	5630	5750	5630	7340	3960	5650	5667.21	8.59	0	0	5876	5762	5666	5552	5456	5820	5610	53	1690	500	3610	10	1	10677630	614	-13.66	3.56	12	0.00	-421.00	1613.00	7780	20230111	-26.09	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	7780	-26.09	20230111	3930	46.31	20230726	0.00	N	222110	500	53 억		917483	N	N	0	N	00	N
138	20231205	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-30	5	-0.53	142294260	24959	1288.54	5570	5780	5570	7380	3980	5680	5701.12	8.61	0	-2153	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	603	-13.42	3.50	12	0.23	-421.00	1613.00	7780	20230111	-27.38	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	7780	-27.38	20230111	3930	43.77	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
139	20231205	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	20	2	0.35	109488280	19154	988.85	5570	5780	5570	7380	3980	5680	5716.21	8.61	0	-1858	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	609	-13.54	3.53	12	0.18	-421.00	1613.00	7780	20230111	-26.74	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	7780	-26.74	20230111	3930	45.04	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
140	20231205	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	90	2	1.58	105260600	18415	950.70	5570	5780	5570	7380	3980	5680	5716.02	8.61	0	-1851	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	616	-13.71	3.58	12	0.17	-421.00	1613.00	7780	20230111	-25.84	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	7780	-25.84	20230111	3930	46.82	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
141	20231205	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	50	2	0.88	59381590	10427	538.31	5570	5740	5570	7380	3980	5680	5694.98	8.61	0	-1870	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	612	-13.61	3.55	12	0.10	-421.00	1613.00	7780	20230111	-26.35	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	7780	-26.35	20230111	3930	45.80	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
142	20231205	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	50	2	0.88	54606830	9589	495.04	5570	5740	5570	7380	3980	5680	5694.74	8.61	0	-1632	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	612	-13.61	3.55	12	0.09	-421.00	1613.00	7780	20230111	-26.35	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	7780	-26.35	20230111	3930	45.80	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
143	20231205	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	40	2	0.70	43479000	7646	394.73	5570	5740	5570	7380	3980	5680	5686.50	8.61	0	-939	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	611	-13.59	3.55	12	0.07	-421.00	1613.00	7780	20230111	-26.48	3930	20230726	45.55	7780	-26.48	20230111	3930	45.55	20230726	7780	-26.48	20230111	3930	45.55	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
144	20231205	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	50	2	0.88	28131680	4951	255.60	5570	5740	5570	7380	3980	5680	5682.02	8.61	0	-939	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	612	-13.61	3.55	12	0.05	-421.00	1613.00	7780	20230111	-26.35	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	7780	-26.35	20230111	3930	45.80	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
145	20231205	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	10	2	0.18	1119690	201	10.38	5570	5690	5570	7380	3980	5680	5570.60	8.61	0	0	5793	5736	5623	5566	5453	5765	5595	53	1700	500	3630	10	1	10677630	608	-13.52	3.53	12	0.00	-421.00	1613.00	7780	20230111	-26.86	3930	20230726	44.78	7780	-26.86	20230111	3930	44.78	20230726	7780	-26.86	20230111	3930	44.78	20230726	0.00	N	222110	500	53 억		919636	N	N	0	N	00	N
146	20231204	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	50	2	0.89	10822870	1937	166.27	5530	5680	5510	7310	3950	5630	5587.39	8.61	0	2	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	606	-13.49	3.52	12	0.02	-421.00	1613.00	7780	20230111	-26.99	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	7780	-26.99	20230111	3930	44.53	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
147	20231204	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	8134300	1463	125.58	5530	5650	5510	7310	3950	5630	5560.01	8.61	0	2	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	603	-13.42	3.50	12	0.01	-421.00	1613.00	7780	20230111	-27.38	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	7780	-27.38	20230111	3930	43.77	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
148	20231204	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-30	5	-0.53	3912610	707	60.69	5530	5630	5510	7310	3950	5630	5534.10	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	598	-13.30	3.47	12	0.01	-421.00	1613.00	7780	20230111	-28.02	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	7780	-28.02	20230111	3930	42.49	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
149	20231204	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-60	5	-1.07	3467050	627	53.82	5530	5630	5520	7310	3950	5630	5529.59	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	595	-13.23	3.45	12	0.01	-421.00	1613.00	7780	20230111	-28.41	3930	20230726	41.73	7780	-28.41	20230111	3930	41.73	20230726	7780	-28.41	20230111	3930	41.73	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
150	20231204	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-70	5	-1.24	2876030	520	44.64	5530	5630	5520	7310	3950	5630	5530.83	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	594	-13.21	3.45	12	0.00	-421.00	1613.00	7780	20230111	-28.53	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	7780	-28.53	20230111	3930	41.48	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
151	20231204	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-70	5	-1.24	2876030	520	44.64	5530	5630	5520	7310	3950	5630	5530.83	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	594	-13.21	3.45	12	0.00	-421.00	1613.00	7780	20230111	-28.53	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	7780	-28.53	20230111	3930	41.48	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
152	20231204	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-40	5	-0.71	2046970	370	31.76	5530	5630	5520	7310	3950	5630	5532.35	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	597	-13.28	3.47	12	0.00	-421.00	1613.00	7780	20230111	-28.15	3930	20230726	42.24	7780	-28.15	20230111	3930	42.24	20230726	7780	-28.15	20230111	3930	42.24	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
153	20231204	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	0	3	0.00	453560	82	7.04	5530	5630	5530	7310	3950	5630	5531.22	8.61	0	0	5730	5680	5600	5550	5470	5705	5575	53	1680	500	3600	10	1	10677630	601	-13.37	3.49	12	0.00	-421.00	1613.00	7780	20230111	-27.63	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	7780	-27.63	20230111	3930	43.26	20230726	0.00	N	222110	500	53 억		919634	N	N	0	N	00	N
154	20231201	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	6487370	1165	11.69	5580	5650	5520	7280	3920	5600	5568.56	8.61	0	-6	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	601	-13.37	3.49	12	0.01	-421.00	1613.00	7780	20230111	-27.63	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	7780	-27.63	20230111	3930	43.26	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
155	20231201	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	6419830	1153	11.57	5580	5650	5520	7280	3920	5600	5567.94	8.61	0	-8	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	601	-13.37	3.49	12	0.01	-421.00	1613.00	7780	20230111	-27.63	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	7780	-27.63	20230111	3930	43.26	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
156	20231201	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	4380200	789	7.92	5580	5650	5520	7280	3920	5600	5551.58	8.61	0	-7	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	599	-13.33	3.48	12	0.01	-421.00	1613.00	7780	20230111	-27.89	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	7780	-27.89	20230111	3930	42.75	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
157	20231201	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	4369030	787	7.90	5580	5650	5520	7280	3920	5600	5551.50	8.61	0	-7	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	599	-13.33	3.48	12	0.01	-421.00	1613.00	7780	20230111	-27.89	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	7780	-27.89	20230111	3930	42.75	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
158	20231201	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	3732280	673	6.75	5580	5650	5520	7280	3920	5600	5545.74	8.61	0	-37	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	600	-13.35	3.48	12	0.01	-421.00	1613.00	7780	20230111	-27.76	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	7780	-27.76	20230111	3930	43.00	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
159	20231201	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	1917830	346	3.47	5580	5650	5520	7280	3920	5600	5542.86	8.61	0	-37	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	598	-13.30	3.47	12	0.00	-421.00	1613.00	7780	20230111	-28.02	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	7780	-28.02	20230111	3930	42.49	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
160	20231201	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	1353490	244	2.45	5580	5650	5520	7280	3920	5600	5547.09	8.61	0	-37	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	601	-13.37	3.49	12	0.00	-421.00	1613.00	7780	20230111	-27.63	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	7780	-27.63	20230111	3930	43.26	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N
161	20231201	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	40	2	0.71	1090980	197	1.98	5580	5650	5520	7280	3920	5600	5537.97	8.61	0	-2	5846	5722	5576	5452	5306	5785	5515	53	1680	500	3580	10	1	10677630	602	-13.40	3.50	12	0.00	-421.00	1613.00	7780	20230111	-27.51	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	7780	-27.51	20230111	3930	43.51	20230726	0.00	N	222110	500	53 억		919640	N	N	0	N	00	N