KissMeData/331920/price/prices-20231201.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
3	20231229	151245	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
4	20231229	141243	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
5	20231229	131245	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
6	20231229	121248	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
7	20231229	111150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
8	20231229	101203	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
9	20231229	091201	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	73065940	17412	45.00	4220	4235	4140	5430	2930	4180	4196.21	0.76	2223	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	62407	N	N	N	N
10	20231228	161148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	72938440	17382	44.92	4220	4235	4140	5430	2930	4180	4196.21	0.74	0	2223	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.21	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
11	20231228	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	50	2	1.20	62320410	14859	38.40	4220	4230	4140	5430	2930	4180	4194.12	0.74	0	1897	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	345	-7.19	1.86	12	0.18	-588.00	2277.00	7760	20230215	-45.49	2745	20231026	54.10	7760	-45.49	20230215	2745	54.10	20231026	7760	-45.49	20230215	2745	54.10	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
12	20231228	141154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	20	2	0.48	41810170	9987	25.81	4220	4220	4140	5430	2930	4180	4186.46	0.74	0	1249	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	343	-7.14	1.84	12	0.12	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	7760	-45.88	20230215	2745	53.01	20231026	7760	-45.88	20230215	2745	53.01	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
13	20231228	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	30	2	0.72	41616745	9941	25.69	4220	4220	4140	5430	2930	4180	4186.37	0.74	0	1244	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	344	-7.16	1.85	12	0.12	-588.00	2277.00	7760	20230215	-45.75	2745	20231026	53.37	7760	-45.75	20230215	2745	53.37	20231026	7760	-45.75	20230215	2745	53.37	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
14	20231228	121151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	20	2	0.48	34615995	8269	21.37	4220	4220	4140	5430	2930	4180	4186.24	0.74	0	958	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	343	-7.14	1.84	12	0.10	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	7760	-45.88	20230215	2745	53.01	20231026	7760	-45.88	20230215	2745	53.01	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
15	20231228	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	10	2	0.24	30621775	7317	18.91	4220	4220	4140	5430	2930	4180	4185.02	0.74	0	847	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	342	-7.13	1.84	12	0.09	-588.00	2277.00	7760	20230215	-46.01	2745	20231026	52.64	7760	-46.01	20230215	2745	52.64	20231026	7760	-46.01	20230215	2745	52.64	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
16	20231228	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	25	2	0.60	18350040	4398	11.37	4220	4220	4140	5430	2930	4180	4172.36	0.74	0	523	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	343	-7.15	1.85	12	0.05	-588.00	2277.00	7760	20230215	-45.81	2745	20231026	53.19	7760	-45.81	20230215	2745	53.19	20231026	7760	-45.81	20230215	2745	53.19	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
17	20231228	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	30	2	0.72	6109895	1466	3.79	4220	4220	4140	5430	2930	4180	4167.73	0.74	0	283	4260	4220	4160	4120	4060	4240	4140	41	1250	500	2840	5	1	8164148	344	-7.16	1.85	12	0.02	-588.00	2277.00	7760	20230215	-45.75	2745	20231026	53.37	7760	-45.75	20230215	2745	53.37	20231026	7760	-45.75	20230215	2745	53.37	20231026	0.73	N	331920	500	40 억	60184	N	N	N	N
18	20231227	161137	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	60	2	1.46	159960600	38559	165.88	4120	4200	4100	5350	2885	4120	4148.46	0.72	0	1664	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	341	-7.11	1.84	12	0.47	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	7760	-46.13	20230215	2745	52.28	20231026	7760	-46.13	20230215	2745	52.28	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
19	20231227	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	55	2	1.33	153473305	37007	159.20	4120	4200	4100	5350	2885	4120	4147.14	0.72	0	1664	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	341	-7.10	1.83	12	0.45	-588.00	2277.00	7760	20230215	-46.20	2745	20231026	52.09	7760	-46.20	20230215	2745	52.09	20231026	7760	-46.20	20230215	2745	52.09	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
20	20231227	141147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	35	2	0.85	147060600	35471	152.60	4120	4200	4100	5350	2885	4120	4145.94	0.72	0	1355	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	339	-7.07	1.82	12	0.43	-588.00	2277.00	7760	20230215	-46.46	2745	20231026	51.37	7760	-46.46	20230215	2745	51.37	20231026	7760	-46.46	20230215	2745	51.37	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
21	20231227	131140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	55	2	1.33	141938055	34244	147.32	4120	4200	4100	5350	2885	4120	4144.90	0.72	0	1370	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	341	-7.10	1.83	12	0.42	-588.00	2277.00	7760	20230215	-46.20	2745	20231026	52.09	7760	-46.20	20230215	2745	52.09	20231026	7760	-46.20	20230215	2745	52.09	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
22	20231227	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	55	2	1.33	136934130	33039	142.13	4120	4200	4100	5350	2885	4120	4144.62	0.72	0	1345	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	341	-7.10	1.83	12	0.40	-588.00	2277.00	7760	20230215	-46.20	2745	20231026	52.09	7760	-46.20	20230215	2745	52.09	20231026	7760	-46.20	20230215	2745	52.09	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
23	20231227	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-15	5	-0.36	34887520	8440	36.31	4120	4200	4100	5350	2885	4120	4133.59	0.72	0	1263	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	335	-6.98	1.80	12	0.10	-588.00	2277.00	7760	20230215	-47.10	2745	20231026	49.54	7760	-47.10	20230215	2745	49.54	20231026	7760	-47.10	20230215	2745	49.54	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
24	20231227	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	5	2	0.12	22815165	5515	23.73	4120	4200	4100	5350	2885	4120	4136.93	0.72	0	324	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	337	-7.02	1.81	12	0.07	-588.00	2277.00	7760	20230215	-46.84	2745	20231026	50.27	7760	-46.84	20230215	2745	50.27	20231026	7760	-46.84	20230215	2745	50.27	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
25	20231227	091152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	80	2	1.94	5434970	1311	5.64	4120	4200	4100	5350	2885	4120	4145.67	0.72	0	637	4240	4180	4140	4080	4040	4160	4060	41	1230	500	2800	5	1	8164148	343	-7.14	1.84	12	0.02	-588.00	2277.00	7760	20230215	-45.88	2745	20231026	53.01	7760	-45.88	20230215	2745	53.01	20231026	7760	-45.88	20230215	2745	53.01	20231026	0.72	N	331920	500	40 억	58520	N	N	N	N
26	20231226	161149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-70	5	-1.67	96435840	23242	163.35	4185	4200	4100	5440	2935	4190	4149.20	0.72	0	-43	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	336	-7.01	1.81	12	0.28	-588.00	2277.00	7760	20230215	-46.91	2745	20231026	50.09	7760	-46.91	20230215	2745	50.09	20231026	7760	-46.91	20230215	2745	50.09	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
27	20231226	151149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-55	5	-1.31	92833540	22369	157.22	4185	4200	4100	5440	2935	4190	4150.10	0.72	0	-27	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	338	-7.03	1.82	12	0.27	-588.00	2277.00	7760	20230215	-46.71	2745	20231026	50.64	7760	-46.71	20230215	2745	50.64	20231026	7760	-46.71	20230215	2745	50.64	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
28	20231226	141152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-90	5	-2.15	86118085	20741	145.78	4185	4200	4100	5440	2935	4190	4152.07	0.72	0	70	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	335	-6.97	1.80	12	0.25	-588.00	2277.00	7760	20230215	-47.16	2745	20231026	49.36	7760	-47.16	20230215	2745	49.36	20231026	7760	-47.16	20230215	2745	49.36	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
29	20231226	131150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-40	5	-0.95	55938345	13406	94.22	4185	4200	4140	5440	2935	4190	4172.63	0.72	0	170	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	339	-7.06	1.82	12	0.16	-588.00	2277.00	7760	20230215	-46.52	2745	20231026	51.18	7760	-46.52	20230215	2745	51.18	20231026	7760	-46.52	20230215	2745	51.18	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
30	20231226	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-35	5	-0.84	42212600	10101	70.99	4185	4200	4140	5440	2935	4190	4179.05	0.72	0	170	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	339	-7.07	1.82	12	0.12	-588.00	2277.00	7760	20230215	-46.46	2745	20231026	51.37	7760	-46.46	20230215	2745	51.37	20231026	7760	-46.46	20230215	2745	51.37	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
31	20231226	111154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-20	5	-0.48	41201615	9858	69.29	4185	4200	4140	5440	2935	4190	4179.51	0.72	0	170	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	340	-7.09	1.83	12	0.12	-588.00	2277.00	7760	20230215	-46.26	2745	20231026	51.91	7760	-46.26	20230215	2745	51.91	20231026	7760	-46.26	20230215	2745	51.91	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
32	20231226	101147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-45	5	-1.07	34718435	8311	58.41	4185	4200	4140	5440	2935	4190	4177.41	0.72	0	191	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	338	-7.05	1.82	12	0.10	-588.00	2277.00	7760	20230215	-46.59	2745	20231026	51.00	7760	-46.59	20230215	2745	51.00	20231026	7760	-46.59	20230215	2745	51.00	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
33	20231226	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-10	5	-0.24	12349720	2959	20.80	4185	4190	4140	5440	2935	4190	4173.61	0.72	0	-158	4260	4225	4160	4125	4060	4242	4142	41	1250	500	2840	5	1	8164148	341	-7.11	1.84	12	0.04	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	7760	-46.13	20230215	2745	52.28	20231026	7760	-46.13	20230215	2745	52.28	20231026	0.77	N	331920	500	40 억	58563	N	N	N	N
34	20231222	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	35	2	0.84	58360305	14009	49.25	4115	4195	4095	5400	2910	4155	4165.80	0.71	0	321	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	342	-7.13	1.84	12	0.17	-588.00	2277.00	7760	20230215	-46.01	2745	20231026	52.64	7760	-46.01	20230215	2745	52.64	20231026	7760	-46.01	20230215	2745	52.64	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
35	20231222	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	20	2	0.48	54763690	13150	46.23	4115	4190	4095	5400	2910	4155	4164.54	0.71	0	369	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	341	-7.10	1.83	12	0.16	-588.00	2277.00	7760	20230215	-46.20	2745	20231026	52.09	7760	-46.20	20230215	2745	52.09	20231026	7760	-46.20	20230215	2745	52.09	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
36	20231222	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	0	3	0.00	38747530	9313	32.74	4115	4190	4095	5400	2910	4155	4160.59	0.71	0	30	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	339	-7.07	1.82	12	0.11	-588.00	2277.00	7760	20230215	-46.46	2745	20231026	51.37	7760	-46.46	20230215	2745	51.37	20231026	7760	-46.46	20230215	2745	51.37	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
37	20231222	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	30	2	0.72	28065820	6758	23.76	4115	4190	4095	5400	2910	4155	4152.98	0.71	0	77	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	342	-7.12	1.84	12	0.08	-588.00	2277.00	7760	20230215	-46.07	2745	20231026	52.46	7760	-46.07	20230215	2745	52.46	20231026	7760	-46.07	20230215	2745	52.46	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
38	20231222	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	25	2	0.60	25837555	6225	21.88	4115	4190	4095	5400	2910	4155	4150.61	0.71	0	77	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	341	-7.11	1.84	12	0.08	-588.00	2277.00	7760	20230215	-46.13	2745	20231026	52.28	7760	-46.13	20230215	2745	52.28	20231026	7760	-46.13	20230215	2745	52.28	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
39	20231222	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	20	2	0.48	23099420	5568	19.57	4115	4190	4095	5400	2910	4155	4148.60	0.71	0	80	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	341	-7.10	1.83	12	0.07	-588.00	2277.00	7760	20230215	-46.20	2745	20231026	52.09	7760	-46.20	20230215	2745	52.09	20231026	7760	-46.20	20230215	2745	52.09	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
40	20231222	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	10	2	0.24	16617715	4008	14.09	4115	4190	4095	5400	2910	4155	4146.13	0.71	0	98	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	340	-7.08	1.83	12	0.05	-588.00	2277.00	7760	20230215	-46.33	2745	20231026	51.73	7760	-46.33	20230215	2745	51.73	20231026	7760	-46.33	20230215	2745	51.73	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
41	20231222	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	0	3	0.00	3283530	793	2.79	4115	4155	4115	5400	2910	4155	4140.59	0.71	0	-51	4291	4222	4086	4017	3881	4257	4052	41	1245	500	2820	5	1	8164148	339	-7.07	1.82	12	0.01	-588.00	2277.00	7760	20230215	-46.46	2745	20231026	51.37	7760	-46.46	20230215	2745	51.37	20231026	7760	-46.46	20230215	2745	51.37	20231026	0.78	N	331920	500	40 억	58227	N	N	N	N
42	20231221	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	30	2	0.73	114656400	28147	43.80	4120	4155	3950	5360	2890	4125	4073.48	0.73	0	-1187	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	339	-7.07	1.82	12	0.34	-588.00	2277.00	7760	20230215	-46.46	2745	20231026	51.37	7760	-46.46	20230215	2745	51.37	20231026	7760	-46.46	20230215	2745	51.37	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
43	20231221	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	20	2	0.48	110416850	27126	42.21	4120	4145	3950	5360	2890	4125	4070.52	0.73	0	-981	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	338	-7.05	1.82	12	0.33	-588.00	2277.00	7760	20230215	-46.59	2745	20231026	51.00	7760	-46.59	20230215	2745	51.00	20231026	7760	-46.59	20230215	2745	51.00	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
44	20231221	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-15	5	-0.36	104143590	25597	39.83	4120	4145	3950	5360	2890	4125	4068.58	0.73	0	-788	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	336	-6.99	1.81	12	0.31	-588.00	2277.00	7760	20230215	-47.04	2745	20231026	49.73	7760	-47.04	20230215	2745	49.73	20231026	7760	-47.04	20230215	2745	49.73	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
45	20231221	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-5	5	-0.12	99775485	24538	38.18	4120	4125	3950	5360	2890	4125	4066.16	0.73	0	-731	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	336	-7.01	1.81	12	0.30	-588.00	2277.00	7760	20230215	-46.91	2745	20231026	50.09	7760	-46.91	20230215	2745	50.09	20231026	7760	-46.91	20230215	2745	50.09	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
46	20231221	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-20	5	-0.48	85998605	21189	32.97	4120	4125	3950	5360	2890	4125	4058.64	0.73	0	-630	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	335	-6.98	1.80	12	0.26	-588.00	2277.00	7760	20230215	-47.10	2745	20231026	49.54	7760	-47.10	20230215	2745	49.54	20231026	7760	-47.10	20230215	2745	49.54	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
47	20231221	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-15	5	-0.36	70128225	17300	26.92	4120	4125	3950	5360	2890	4125	4053.65	0.73	0	-656	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	336	-6.99	1.81	12	0.21	-588.00	2277.00	7760	20230215	-47.04	2745	20231026	49.73	7760	-47.04	20230215	2745	49.73	20231026	7760	-47.04	20230215	2745	49.73	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
48	20231221	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-15	5	-0.36	43694580	10834	16.86	4120	4125	3950	5360	2890	4125	4033.09	0.73	0	1035	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	336	-6.99	1.81	12	0.13	-588.00	2277.00	7760	20230215	-47.04	2745	20231026	49.73	7760	-47.04	20230215	2745	49.73	20231026	7760	-47.04	20230215	2745	49.73	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
49	20231221	091121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-145	5	-3.52	20329600	5070	7.89	4120	4120	3950	5360	2890	4125	4009.76	0.73	0	1532	4331	4227	4091	3987	3851	4280	4040	41	1235	500	2800	5	1	8164148	325	-6.77	1.75	12	0.06	-588.00	2277.00	7760	20230215	-48.71	2745	20231026	44.99	7760	-48.71	20230215	2745	44.99	20231026	7760	-48.71	20230215	2745	44.99	20231026	0.76	N	331920	500	40 억	59219	N	N	N	N
50	20231220	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	175	2	4.43	262069510	64241	440.76	4100	4195	3955	5130	2765	3950	4079.47	0.74	0	-1104	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	337	-7.02	1.81	12	0.79	-588.00	2277.00	7760	20230215	-46.84	2745	20231026	50.27	7760	-46.84	20230215	2745	50.27	20231026	7760	-46.84	20230215	2745	50.27	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
51	20231220	151218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	155	2	3.92	255503415	62648	429.83	4100	4195	3955	5130	2765	3950	4078.40	0.74	0	-1089	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	335	-6.98	1.80	12	0.77	-588.00	2277.00	7760	20230215	-47.10	2745	20231026	49.54	7760	-47.10	20230215	2745	49.54	20231026	7760	-47.10	20230215	2745	49.54	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
52	20231220	141239	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	185	2	4.68	237735110	58345	400.31	4100	4195	3955	5130	2765	3950	4074.64	0.74	0	-1062	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	338	-7.03	1.82	12	0.71	-588.00	2277.00	7760	20230215	-46.71	2745	20231026	50.64	7760	-46.71	20230215	2745	50.64	20231026	7760	-46.71	20230215	2745	50.64	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
53	20231220	131228	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	60	2	1.52	100769640	24953	171.20	4100	4100	3955	5130	2765	3950	4038.38	0.74	0	-2500	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	327	-6.82	1.76	12	0.31	-588.00	2277.00	7760	20230215	-48.32	2745	20231026	46.08	7760	-48.32	20230215	2745	46.08	20231026	7760	-48.32	20230215	2745	46.08	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
54	20231220	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	70	2	1.77	94347665	23348	160.19	4100	4100	3955	5130	2765	3950	4040.93	0.74	0	-2453	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	328	-6.84	1.77	12	0.29	-588.00	2277.00	7760	20230215	-48.20	2745	20231026	46.45	7760	-48.20	20230215	2745	46.45	20231026	7760	-48.20	20230215	2745	46.45	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
55	20231220	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	95	2	2.41	82306305	20334	139.51	4100	4100	3955	5130	2765	3950	4047.72	0.74	0	-2431	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	330	-6.88	1.78	12	0.25	-588.00	2277.00	7760	20230215	-47.87	2745	20231026	47.36	7760	-47.87	20230215	2745	47.36	20231026	7760	-47.87	20230215	2745	47.36	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
56	20231220	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	110	2	2.78	58591260	14459	99.20	4100	4100	3955	5130	2765	3950	4052.23	0.74	0	-2882	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	331	-6.90	1.78	12	0.18	-588.00	2277.00	7760	20230215	-47.68	2745	20231026	47.91	7760	-47.68	20230215	2745	47.91	20231026	7760	-47.68	20230215	2745	47.91	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
57	20231220	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	35	2	0.89	14278950	3533	24.24	4100	4100	3955	5130	2765	3950	4041.59	0.74	0	-1790	4176	4062	3881	3767	3586	4120	3825	41	1180	500	2680	5	1	8164148	325	-6.78	1.75	12	0.04	-588.00	2277.00	7760	20230215	-48.65	2745	20231026	45.17	7760	-48.65	20230215	2745	45.17	20231026	7760	-48.65	20230215	2745	45.17	20231026	0.77	N	331920	500	40 억	60499	N	N	N	N
58	20231219	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	5	2	0.13	57170555	14555	63.73	3945	3995	3700	5120	2765	3945	3927.90	0.76	0	-1437	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	322	-6.72	1.73	12	0.18	-588.00	2277.00	7760	20230215	-49.10	2745	20231026	43.90	7760	-49.10	20230215	2745	43.90	20231026	7760	-49.10	20230215	2745	43.90	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
59	20231219	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	0	3	0.00	56748240	14448	63.26	3945	3995	3700	5120	2765	3945	3927.76	0.76	0	-1434	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	322	-6.71	1.73	12	0.18	-588.00	2277.00	7760	20230215	-49.16	2745	20231026	43.72	7760	-49.16	20230215	2745	43.72	20231026	7760	-49.16	20230215	2745	43.72	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
60	20231219	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	5	2	0.13	50482670	12854	56.28	3945	3995	3700	5120	2765	3945	3927.39	0.76	0	-1604	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	322	-6.72	1.73	12	0.16	-588.00	2277.00	7760	20230215	-49.10	2745	20231026	43.90	7760	-49.10	20230215	2745	43.90	20231026	7760	-49.10	20230215	2745	43.90	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
61	20231219	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	10	2	0.25	49115735	12508	54.77	3945	3995	3700	5120	2765	3945	3926.75	0.76	0	-1485	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	323	-6.73	1.74	12	0.15	-588.00	2277.00	7760	20230215	-49.03	2745	20231026	44.08	7760	-49.03	20230215	2745	44.08	20231026	7760	-49.03	20230215	2745	44.08	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
62	20231219	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	0	3	0.00	42095080	10732	46.99	3945	3995	3700	5120	2765	3945	3922.39	0.76	0	-991	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	322	-6.71	1.73	12	0.13	-588.00	2277.00	7760	20230215	-49.16	2745	20231026	43.72	7760	-49.16	20230215	2745	43.72	20231026	7760	-49.16	20230215	2745	43.72	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
63	20231219	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	30	2	0.76	37083930	9469	41.46	3945	3995	3700	5120	2765	3945	3916.35	0.76	0	-943	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	325	-6.76	1.75	12	0.12	-588.00	2277.00	7760	20230215	-48.78	2745	20231026	44.81	7760	-48.78	20230215	2745	44.81	20231026	7760	-48.78	20230215	2745	44.81	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
64	20231219	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	10	2	0.25	26042920	6679	29.24	3945	3985	3700	5120	2765	3945	3899.22	0.76	0	-824	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	323	-6.73	1.74	12	0.08	-588.00	2277.00	7760	20230215	-49.03	2745	20231026	44.08	7760	-49.03	20230215	2745	44.08	20231026	7760	-49.03	20230215	2745	44.08	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
65	20231219	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-30	5	-0.76	4284275	1089	4.77	3945	3945	3915	5120	2765	3945	3934.14	0.76	0	-623	4048	3996	3913	3861	3778	3955	3820	41	1175	500	2680	5	1	8164148	320	-6.66	1.72	12	0.01	-588.00	2277.00	7760	20230215	-49.55	2745	20231026	42.62	7760	-49.55	20230215	2745	42.62	20231026	7760	-49.55	20230215	2745	42.62	20231026	0.80	N	331920	500	40 억	61936	N	N	N	N
66	20231218	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	50	2	1.28	89211290	22834	46.84	3965	3965	3830	5060	2730	3895	3906.68	0.79	0	-2658	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	322	-6.71	1.73	12	0.28	-588.00	2277.00	7760	20230215	-49.16	2745	20231026	43.72	7760	-49.16	20230215	2745	43.72	20231026	7760	-49.16	20230215	2745	43.72	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
67	20231218	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	40	2	1.03	86804895	22223	45.59	3965	3965	3830	5060	2730	3895	3906.08	0.79	0	-2657	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	321	-6.69	1.73	12	0.27	-588.00	2277.00	7760	20230215	-49.29	2745	20231026	43.35	7760	-49.29	20230215	2745	43.35	20231026	7760	-49.29	20230215	2745	43.35	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
68	20231218	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	40	2	1.03	78039475	19993	41.01	3965	3965	3830	5060	2730	3895	3903.34	0.79	0	-2325	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	321	-6.69	1.73	12	0.24	-588.00	2277.00	7760	20230215	-49.29	2745	20231026	43.35	7760	-49.29	20230215	2745	43.35	20231026	7760	-49.29	20230215	2745	43.35	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
69	20231218	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	5	2	0.13	71813680	18403	37.75	3965	3965	3830	5060	2730	3895	3902.28	0.79	0	-2323	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	318	-6.63	1.71	12	0.23	-588.00	2277.00	7760	20230215	-49.74	2745	20231026	42.08	7760	-49.74	20230215	2745	42.08	20231026	7760	-49.74	20230215	2745	42.08	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
70	20231218	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	30	2	0.77	60514155	15507	31.81	3965	3965	3830	5060	2730	3895	3902.38	0.79	0	-2305	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	320	-6.68	1.72	12	0.19	-588.00	2277.00	7760	20230215	-49.42	2745	20231026	42.99	7760	-49.42	20230215	2745	42.99	20231026	7760	-49.42	20230215	2745	42.99	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
71	20231218	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	20	2	0.51	60189060	15424	31.64	3965	3965	3830	5060	2730	3895	3902.30	0.79	0	-2287	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	320	-6.66	1.72	12	0.19	-588.00	2277.00	7760	20230215	-49.55	2745	20231026	42.62	7760	-49.55	20230215	2745	42.62	20231026	7760	-49.55	20230215	2745	42.62	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
72	20231218	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-40	5	-1.03	23797810	6145	12.61	3965	3965	3830	5060	2730	3895	3872.71	0.79	0	-357	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	315	-6.56	1.69	12	0.08	-588.00	2277.00	7760	20230215	-50.32	2745	20231026	40.44	7760	-50.32	20230215	2745	40.44	20231026	7760	-50.32	20230215	2745	40.44	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
73	20231218	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	25	2	0.64	4881880	1243	2.55	3965	3965	3895	5060	2730	3895	3927.50	0.79	0	-221	3991	3942	3881	3832	3771	3967	3857	41	1165	500	2640	5	1	8164148	320	-6.67	1.72	12	0.02	-588.00	2277.00	7760	20230215	-49.48	2745	20231026	42.81	7760	-49.48	20230215	2745	42.81	20231026	7760	-49.48	20230215	2745	42.81	20231026	0.85	N	331920	500	40 억	64599	N	N	N	N
74	20231215	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	35	2	0.91	189073470	48700	188.73	3860	3930	3820	5010	2705	3860	3882.41	0.80	0	-774	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	318	-6.62	1.71	12	0.60	-588.00	2277.00	7760	20230215	-49.81	2745	20231026	41.89	7760	-49.81	20230215	2745	41.89	20231026	7760	-49.81	20230215	2745	41.89	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
75	20231215	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	25	2	0.65	163128630	42050	162.96	3860	3930	3820	5010	2705	3860	3879.40	0.80	0	-780	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	317	-6.61	1.71	12	0.52	-588.00	2277.00	7760	20230215	-49.94	2745	20231026	41.53	7760	-49.94	20230215	2745	41.53	20231026	7760	-49.94	20230215	2745	41.53	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
76	20231215	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	20	2	0.52	125011375	32260	125.02	3860	3930	3820	5010	2705	3860	3875.12	0.80	0	-372	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	317	-6.60	1.70	12	0.40	-588.00	2277.00	7760	20230215	-50.00	2745	20231026	41.35	7760	-50.00	20230215	2745	41.35	20231026	7760	-50.00	20230215	2745	41.35	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
77	20231215	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	10	2	0.26	111434525	28752	111.42	3860	3930	3820	5010	2705	3860	3875.71	0.80	0	-220	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	316	-6.58	1.70	12	0.35	-588.00	2277.00	7760	20230215	-50.13	2745	20231026	40.98	7760	-50.13	20230215	2745	40.98	20231026	7760	-50.13	20230215	2745	40.98	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
78	20231215	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	50	2	1.30	108832230	28082	108.83	3860	3930	3820	5010	2705	3860	3875.52	0.80	0	-102	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	319	-6.65	1.72	12	0.34	-588.00	2277.00	7760	20230215	-49.61	2745	20231026	42.44	7760	-49.61	20230215	2745	42.44	20231026	7760	-49.61	20230215	2745	42.44	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
79	20231215	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	25	2	0.65	90027110	23255	90.12	3860	3900	3820	5010	2705	3860	3871.30	0.80	0	-509	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	317	-6.61	1.71	12	0.28	-588.00	2277.00	7760	20230215	-49.94	2745	20231026	41.53	7760	-49.94	20230215	2745	41.53	20231026	7760	-49.94	20230215	2745	41.53	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
80	20231215	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	25	2	0.65	57714695	14945	57.92	3860	3900	3820	5010	2705	3860	3861.81	0.80	0	-455	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	317	-6.61	1.71	12	0.18	-588.00	2277.00	7760	20230215	-49.94	2745	20231026	41.53	7760	-49.94	20230215	2745	41.53	20231026	7760	-49.94	20230215	2745	41.53	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
81	20231215	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-20	5	-0.52	14277650	3710	14.38	3860	3860	3820	5010	2705	3860	3848.42	0.80	0	-883	4023	3941	3793	3711	3563	3982	3752	41	1150	500	2620	5	1	8164148	314	-6.53	1.69	12	0.05	-588.00	2277.00	7760	20230215	-50.52	2745	20231026	39.89	7760	-50.52	20230215	2745	39.89	20231026	7760	-50.52	20230215	2745	39.89	20231026	0.86	N	331920	500	40 억	65373	N	N	N	N
82	20231214	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	210	2	5.75	94297455	24895	251.08	3650	3875	3645	4745	2555	3650	3786.89	0.80	0	-161	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	315	-6.56	1.70	12	0.30	-588.00	2277.00	7760	20230215	-50.26	2745	20231026	40.62	7760	-50.26	20230215	2745	40.62	20231026	7760	-50.26	20230215	2745	40.62	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
83	20231214	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	135	2	3.70	86769965	22910	231.06	3650	3875	3645	4745	2555	3650	3787.43	0.80	0	-176	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	309	-6.44	1.66	12	0.28	-588.00	2277.00	7760	20230215	-51.22	2745	20231026	37.89	7760	-51.22	20230215	2745	37.89	20231026	7760	-51.22	20230215	2745	37.89	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
84	20231214	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	170	2	4.66	80302510	21198	213.80	3650	3875	3645	4745	2555	3650	3788.21	0.80	0	-178	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	312	-6.50	1.68	12	0.26	-588.00	2277.00	7760	20230215	-50.77	2745	20231026	39.16	7760	-50.77	20230215	2745	39.16	20231026	7760	-50.77	20230215	2745	39.16	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
85	20231214	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	205	2	5.62	73757365	19473	196.40	3650	3875	3645	4745	2555	3650	3787.67	0.80	0	-432	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	315	-6.56	1.69	12	0.24	-588.00	2277.00	7760	20230215	-50.32	2745	20231026	40.44	7760	-50.32	20230215	2745	40.44	20231026	7760	-50.32	20230215	2745	40.44	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
86	20231214	121156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	220	2	6.03	60761010	16085	162.23	3650	3875	3645	4745	2555	3650	3777.50	0.80	0	-269	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	316	-6.58	1.70	12	0.20	-588.00	2277.00	7760	20230215	-50.13	2745	20231026	40.98	7760	-50.13	20230215	2745	40.98	20231026	7760	-50.13	20230215	2745	40.98	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
87	20231214	111130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	80	2	2.19	21280680	5716	57.65	3650	3805	3645	4745	2555	3650	3723.00	0.80	0	-327	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	305	-6.34	1.64	12	0.07	-588.00	2277.00	7760	20230215	-51.93	2745	20231026	35.88	7760	-51.93	20230215	2745	35.88	20231026	7760	-51.93	20230215	2745	35.88	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
88	20231214	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	115	2	3.15	19824965	5326	53.72	3650	3805	3645	4745	2555	3650	3722.30	0.80	0	-311	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	307	-6.40	1.65	12	0.07	-588.00	2277.00	7760	20230215	-51.48	2745	20231026	37.16	7760	-51.48	20230215	2745	37.16	20231026	7760	-51.48	20230215	2745	37.16	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
89	20231214	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	5	2	0.14	2100805	575	5.80	3650	3675	3645	4745	2555	3650	3653.57	0.80	0	245	3816	3732	3681	3597	3546	3707	3572	41	1095	500	2480	5	1	8164148	298	-6.22	1.61	12	0.01	-588.00	2277.00	7760	20230215	-52.90	2745	20231026	33.15	7760	-52.90	20230215	2745	33.15	20231026	7760	-52.90	20230215	2745	33.15	20231026	0.86	N	331920	500	40 억	65534	N	N	N	N
90	20231213	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-90	5	-2.41	36454180	9915	62.12	3690	3765	3630	4860	2620	3740	3676.67	0.82	0	-1325	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	298	-6.21	1.60	12	0.12	-588.00	2277.00	7760	20230215	-52.96	2745	20231026	32.97	7760	-52.96	20230215	2745	32.97	20231026	7760	-52.96	20230215	2745	32.97	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
91	20231213	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-60	5	-1.60	32832675	8923	55.91	3690	3765	3630	4860	2620	3740	3679.56	0.82	0	-832	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	300	-6.26	1.62	12	0.11	-588.00	2277.00	7760	20230215	-52.58	2745	20231026	34.06	7760	-52.58	20230215	2745	34.06	20231026	7760	-52.58	20230215	2745	34.06	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
92	20231213	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-25	5	-0.67	15192970	4108	25.74	3690	3765	3630	4860	2620	3740	3698.39	0.82	0	-642	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	303	-6.32	1.63	12	0.05	-588.00	2277.00	7760	20230215	-52.13	2745	20231026	35.34	7760	-52.13	20230215	2745	35.34	20231026	7760	-52.13	20230215	2745	35.34	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
93	20231213	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-60	5	-1.60	11390225	3083	19.32	3690	3765	3630	4860	2620	3740	3694.53	0.82	0	-490	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	300	-6.26	1.62	12	0.04	-588.00	2277.00	7760	20230215	-52.58	2745	20231026	34.06	7760	-52.58	20230215	2745	34.06	20231026	7760	-52.58	20230215	2745	34.06	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
94	20231213	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-35	5	-0.94	10298010	2788	17.47	3690	3765	3630	4860	2620	3740	3693.69	0.82	0	-468	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	302	-6.30	1.63	12	0.03	-588.00	2277.00	7760	20230215	-52.26	2745	20231026	34.97	7760	-52.26	20230215	2745	34.97	20231026	7760	-52.26	20230215	2745	34.97	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
95	20231213	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-5	5	-0.13	8710815	2356	14.76	3690	3765	3630	4860	2620	3740	3697.29	0.82	0	-495	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	305	-6.35	1.64	12	0.03	-588.00	2277.00	7760	20230215	-51.87	2745	20231026	36.07	7760	-51.87	20230215	2745	36.07	20231026	7760	-51.87	20230215	2745	36.07	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
96	20231213	101130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-15	5	-0.40	6638000	1800	11.28	3690	3765	3630	4860	2620	3740	3687.78	0.82	0	-295	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	304	-6.34	1.64	12	0.02	-588.00	2277.00	7760	20230215	-52.00	2745	20231026	35.70	7760	-52.00	20230215	2745	35.70	20231026	7760	-52.00	20230215	2745	35.70	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
97	20231213	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-55	5	-1.47	2146710	580	3.63	3690	3720	3685	4860	2620	3740	3701.22	0.82	0	-124	3800	3770	3720	3690	3640	3785	3705	41	1120	500	2540	5	1	8164148	301	-6.27	1.62	12	0.01	-588.00	2277.00	7760	20230215	-52.51	2745	20231026	34.24	7760	-52.51	20230215	2745	34.24	20231026	7760	-52.51	20230215	2745	34.24	20231026	0.85	N	331920	500	40 억	66859	N	N	N	N
98	20231212	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	70	2	1.91	58962765	15960	56.95	3710	3750	3670	4770	2570	3670	3694.41	0.81	0	608	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	305	-6.36	1.64	12	0.20	-588.00	2277.00	7760	20230215	-51.80	2745	20231026	36.25	7760	-51.80	20230215	2745	36.25	20231026	7760	-51.80	20230215	2745	36.25	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
99	20231212	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	30	2	0.82	58248645	15769	56.26	3710	3750	3670	4770	2570	3670	3693.87	0.81	0	579	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	302	-6.29	1.62	12	0.19	-588.00	2277.00	7760	20230215	-52.32	2745	20231026	34.79	7760	-52.32	20230215	2745	34.79	20231026	7760	-52.32	20230215	2745	34.79	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
100	20231212	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	75	2	2.04	51178355	13866	49.47	3710	3745	3670	4770	2570	3670	3690.92	0.81	0	568	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	306	-6.37	1.64	12	0.17	-588.00	2277.00	7760	20230215	-51.74	2745	20231026	36.43	7760	-51.74	20230215	2745	36.43	20231026	7760	-51.74	20230215	2745	36.43	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
101	20231212	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	30	2	0.82	32665215	8882	31.69	3710	3710	3670	4770	2570	3670	3677.69	0.81	0	109	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	302	-6.29	1.62	12	0.11	-588.00	2277.00	7760	20230215	-52.32	2745	20231026	34.79	7760	-52.32	20230215	2745	34.79	20231026	7760	-52.32	20230215	2745	34.79	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
102	20231212	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	5	2	0.14	18085490	4918	17.55	3710	3710	3670	4770	2570	3670	3677.41	0.81	0	-282	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	300	-6.25	1.61	12	0.06	-588.00	2277.00	7760	20230215	-52.64	2745	20231026	33.88	7760	-52.64	20230215	2745	33.88	20231026	7760	-52.64	20230215	2745	33.88	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
103	20231212	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	10	2	0.27	10536885	2864	10.22	3710	3710	3670	4770	2570	3670	3679.08	0.81	0	-285	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	300	-6.26	1.62	12	0.04	-588.00	2277.00	7760	20230215	-52.58	2745	20231026	34.06	7760	-52.58	20230215	2745	34.06	20231026	7760	-52.58	20230215	2745	34.06	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
104	20231212	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	10	2	0.27	8271990	2248	8.02	3710	3710	3670	4770	2570	3670	3679.71	0.81	0	-297	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	300	-6.26	1.62	12	0.03	-588.00	2277.00	7760	20230215	-52.58	2745	20231026	34.06	7760	-52.58	20230215	2745	34.06	20231026	7760	-52.58	20230215	2745	34.06	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
105	20231212	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	20	2	0.54	1306760	354	1.26	3710	3710	3680	4770	2570	3670	3691.41	0.81	0	87	3816	3742	3666	3592	3516	3780	3630	41	1100	500	2490	5	1	8164148	301	-6.28	1.62	12	0.00	-588.00	2277.00	7760	20230215	-52.45	2745	20231026	34.43	7760	-52.45	20230215	2745	34.43	20231026	7760	-52.45	20230215	2745	34.43	20231026	0.87	N	331920	500	40 억	66251	N	N	N	N
106	20231211	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	5	2	0.14	101381640	27924	125.24	3665	3740	3590	4760	2570	3665	3630.41	0.80	1818	2395	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	300	-6.24	1.61	12	0.34	-588.00	2277.00	7760	20230215	-52.71	2745	20231026	33.70	7760	-52.71	20230215	2745	33.70	20231026	7760	-52.71	20230215	2745	33.70	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
107	20231211	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	35	2	0.95	100282495	27625	123.90	3665	3740	3590	4760	2570	3665	3630.14	0.80	1818	2434	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	302	-6.29	1.62	12	0.34	-588.00	2277.00	7760	20230215	-52.32	2745	20231026	34.79	7760	-52.32	20230215	2745	34.79	20231026	7760	-52.32	20230215	2745	34.79	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
108	20231211	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	20	2	0.55	98039405	27014	121.16	3665	3740	3590	4760	2570	3665	3629.21	0.80	1818	2411	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	301	-6.27	1.62	12	0.33	-588.00	2277.00	7760	20230215	-52.51	2745	20231026	34.24	7760	-52.51	20230215	2745	34.24	20231026	7760	-52.51	20230215	2745	34.24	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
109	20231211	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-5	5	-0.14	59196705	16238	72.83	3665	3740	3600	4760	2570	3665	3645.57	0.80	1818	970	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	299	-6.22	1.61	12	0.20	-588.00	2277.00	7760	20230215	-52.84	2745	20231026	33.33	7760	-52.84	20230215	2745	33.33	20231026	7760	-52.84	20230215	2745	33.33	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
110	20231211	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	35	2	0.95	50695590	13928	62.47	3665	3740	3600	4760	2570	3665	3639.83	0.80	1818	1057	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	302	-6.29	1.62	12	0.17	-588.00	2277.00	7760	20230215	-52.32	2745	20231026	34.79	7760	-52.32	20230215	2745	34.79	20231026	7760	-52.32	20230215	2745	34.79	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
111	20231211	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	30	2	0.82	44138015	12157	54.52	3665	3705	3600	4760	2570	3665	3630.67	0.80	1818	2235	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	302	-6.28	1.62	12	0.15	-588.00	2277.00	7760	20230215	-52.38	2745	20231026	34.61	7760	-52.38	20230215	2745	34.61	20231026	7760	-52.38	20230215	2745	34.61	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
112	20231211	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-15	5	-0.41	41239665	11369	50.99	3665	3680	3600	4760	2570	3665	3627.38	0.80	1818	2292	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	298	-6.21	1.60	12	0.14	-588.00	2277.00	7760	20230215	-52.96	2745	20231026	32.97	7760	-52.96	20230215	2745	32.97	20231026	7760	-52.96	20230215	2745	32.97	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
113	20231211	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-20	5	-0.55	4626110	1266	5.68	3665	3680	3645	4760	2570	3665	3654.12	0.80	1818	10	3968	3816	3728	3576	3488	3772	3532	41	1095	500	2490	5	1	8164148	298	-6.20	1.60	12	0.02	-588.00	2277.00	7760	20230215	-53.03	2745	20231026	32.79	7760	-53.03	20230215	2745	32.79	20231026	7760	-53.03	20230215	2745	32.79	20231026	0.86	N	331920	500	40 억	65657	N	N	N	N
114	20231208	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-105	5	-2.79	81989530	22296	127.36	3695	3880	3640	4900	2640	3770	3677.33	0.80	0	-1974	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	299	-6.23	1.61	12	0.27	-588.00	2277.00	7760	20230215	-52.77	2745	20231026	33.52	7760	-52.77	20230215	2745	33.52	20231026	7760	-52.77	20230215	2745	33.52	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
115	20231208	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-70	5	-1.86	63406765	17221	98.37	3695	3880	3640	4900	2640	3770	3681.94	0.80	0	-2074	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	302	-6.29	1.62	12	0.21	-588.00	2277.00	7760	20230215	-52.32	2745	20231026	34.79	7760	-52.32	20230215	2745	34.79	20231026	7760	-52.32	20230215	2745	34.79	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
116	20231208	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-65	5	-1.72	60919245	16552	94.55	3695	3880	3640	4900	2640	3770	3680.48	0.80	0	-2062	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	302	-6.30	1.63	12	0.20	-588.00	2277.00	7760	20230215	-52.26	2745	20231026	34.97	7760	-52.26	20230215	2745	34.97	20231026	7760	-52.26	20230215	2745	34.97	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
117	20231208	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-80	5	-2.12	57899290	15736	89.89	3695	3880	3640	4900	2640	3770	3679.42	0.80	0	-2031	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	301	-6.28	1.62	12	0.19	-588.00	2277.00	7760	20230215	-52.45	2745	20231026	34.43	7760	-52.45	20230215	2745	34.43	20231026	7760	-52.45	20230215	2745	34.43	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
118	20231208	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-105	5	-2.79	36318555	9846	56.24	3695	3880	3640	4900	2640	3770	3688.66	0.80	0	-716	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	299	-6.23	1.61	12	0.12	-588.00	2277.00	7760	20230215	-52.77	2745	20231026	33.52	7760	-52.77	20230215	2745	33.52	20231026	7760	-52.77	20230215	2745	33.52	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
119	20231208	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-100	5	-2.65	29877370	8090	46.21	3695	3880	3640	4900	2640	3770	3693.12	0.80	0	-501	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	300	-6.24	1.61	12	0.10	-588.00	2277.00	7760	20230215	-52.71	2745	20231026	33.70	7760	-52.71	20230215	2745	33.70	20231026	7760	-52.71	20230215	2745	33.70	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
120	20231208	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-80	5	-2.12	17725415	4768	27.24	3695	3880	3645	4900	2640	3770	3717.58	0.80	0	-575	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	301	-6.28	1.62	12	0.06	-588.00	2277.00	7760	20230215	-52.45	2745	20231026	34.43	7760	-52.45	20230215	2745	34.43	20231026	7760	-52.45	20230215	2745	34.43	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
121	20231208	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-25	5	-0.66	5685010	1500	8.57	3695	3880	3695	4900	2640	3770	3790.01	0.80	0	-481	3890	3830	3780	3720	3670	3860	3750	41	1130	500	2560	5	1	8164148	306	-6.37	1.64	12	0.02	-588.00	2277.00	7760	20230215	-51.74	2745	20231026	36.43	7760	-51.74	20230215	2745	36.43	20231026	7760	-51.74	20230215	2745	36.43	20231026	0.85	N	331920	500	40 억	65657	N	N	N	N
122	20231207	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-15	5	-0.40	66014535	17484	47.49	3760	3840	3730	4920	2650	3785	3775.71	0.85	0	-4170	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	308	-6.41	1.66	12	0.21	-588.00	2277.00	7760	20230215	-51.42	2745	20231026	37.34	7760	-51.42	20230215	2745	37.34	20231026	7760	-51.42	20230215	2745	37.34	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
123	20231207	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-40	5	-1.06	65212575	17271	46.91	3760	3840	3730	4920	2650	3785	3775.84	0.85	0	-4104	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	306	-6.37	1.64	12	0.21	-588.00	2277.00	7760	20230215	-51.74	2745	20231026	36.43	7760	-51.74	20230215	2745	36.43	20231026	7760	-51.74	20230215	2745	36.43	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
124	20231207	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	10	2	0.26	43447710	11477	31.17	3760	3840	3735	4920	2650	3785	3785.63	0.85	0	-2041	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	310	-6.45	1.67	12	0.14	-588.00	2277.00	7760	20230215	-51.10	2745	20231026	38.25	7760	-51.10	20230215	2745	38.25	20231026	7760	-51.10	20230215	2745	38.25	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
125	20231207	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	25	2	0.66	42733200	11289	30.66	3760	3840	3735	4920	2650	3785	3785.38	0.85	0	-1956	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	311	-6.48	1.67	12	0.14	-588.00	2277.00	7760	20230215	-50.90	2745	20231026	38.80	7760	-50.90	20230215	2745	38.80	20231026	7760	-50.90	20230215	2745	38.80	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
126	20231207	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	20	2	0.53	35494520	9388	25.50	3760	3840	3735	4920	2650	3785	3780.84	0.85	0	-1195	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	311	-6.47	1.67	12	0.11	-588.00	2277.00	7760	20230215	-50.97	2745	20231026	38.62	7760	-50.97	20230215	2745	38.62	20231026	7760	-50.97	20230215	2745	38.62	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
127	20231207	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	25	2	0.66	28723330	7608	20.66	3760	3840	3735	4920	2650	3785	3775.41	0.85	0	-594	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	311	-6.48	1.67	12	0.09	-588.00	2277.00	7760	20230215	-50.90	2745	20231026	38.80	7760	-50.90	20230215	2745	38.80	20231026	7760	-50.90	20230215	2745	38.80	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
128	20231207	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	15	2	0.40	20296550	5383	14.62	3760	3840	3735	4920	2650	3785	3770.49	0.85	0	-203	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	310	-6.46	1.67	12	0.07	-588.00	2277.00	7760	20230215	-51.03	2745	20231026	38.43	7760	-51.03	20230215	2745	38.43	20231026	7760	-51.03	20230215	2745	38.43	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
129	20231207	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-50	5	-1.32	8888265	2372	6.44	3760	3765	3735	4920	2650	3785	3747.16	0.85	0	43	3968	3876	3778	3686	3588	3922	3732	41	1135	500	2570	5	1	8164148	305	-6.35	1.64	12	0.03	-588.00	2277.00	7760	20230215	-51.87	2745	20231026	36.07	7760	-51.87	20230215	2745	36.07	20231026	7760	-51.87	20230215	2745	36.07	20231026	0.90	N	331920	500	40 억	69222	N	N	N	N
130	20231206	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	55	2	1.47	138185380	36800	29.97	3730	3870	3680	4845	2615	3730	3755.04	0.80	0	3783	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	309	-6.44	1.66	12	0.45	-588.00	2277.00	7760	20230215	-51.22	2745	20231026	37.89	7760	-51.22	20230215	2745	37.89	20231026	7760	-51.22	20230215	2745	37.89	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
131	20231206	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	70	2	1.88	134088405	35718	29.09	3730	3870	3680	4845	2615	3730	3754.08	0.80	0	4433	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	310	-6.46	1.67	12	0.44	-588.00	2277.00	7760	20230215	-51.03	2745	20231026	38.43	7760	-51.03	20230215	2745	38.43	20231026	7760	-51.03	20230215	2745	38.43	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
132	20231206	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	65	2	1.74	124054540	33068	26.93	3730	3870	3680	4845	2615	3730	3751.50	0.80	0	4124	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	310	-6.45	1.67	12	0.41	-588.00	2277.00	7760	20230215	-51.10	2745	20231026	38.25	7760	-51.10	20230215	2745	38.25	20231026	7760	-51.10	20230215	2745	38.25	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
133	20231206	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	80	2	2.14	106260905	28348	23.08	3730	3870	3680	4845	2615	3730	3748.44	0.80	0	3670	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	311	-6.48	1.67	12	0.35	-588.00	2277.00	7760	20230215	-50.90	2745	20231026	38.80	7760	-50.90	20230215	2745	38.80	20231026	7760	-50.90	20230215	2745	38.80	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
134	20231206	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	90	2	2.41	85273035	22795	18.56	3730	3870	3680	4845	2615	3730	3740.87	0.80	0	2950	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	312	-6.50	1.68	12	0.28	-588.00	2277.00	7760	20230215	-50.77	2745	20231026	39.16	7760	-50.77	20230215	2745	39.16	20231026	7760	-50.77	20230215	2745	39.16	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
135	20231206	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	55	2	1.47	67877715	18207	14.83	3730	3870	3680	4845	2615	3730	3728.11	0.80	0	353	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	309	-6.44	1.66	12	0.22	-588.00	2277.00	7760	20230215	-51.22	2745	20231026	37.89	7760	-51.22	20230215	2745	37.89	20231026	7760	-51.22	20230215	2745	37.89	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
136	20231206	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-25	5	-0.67	43484605	11671	9.50	3730	3870	3680	4845	2615	3730	3725.87	0.80	0	965	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	302	-6.30	1.63	12	0.14	-588.00	2277.00	7760	20230215	-52.26	2745	20231026	34.97	7760	-52.26	20230215	2745	34.97	20231026	7760	-52.26	20230215	2745	34.97	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
137	20231206	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	25	2	0.67	18906575	5067	4.13	3730	3870	3680	4845	2615	3730	3731.32	0.80	0	349	4116	3922	3676	3482	3236	4020	3580	41	1115	500	2530	5	1	8164148	307	-6.39	1.65	12	0.06	-588.00	2277.00	7760	20230215	-51.61	2745	20231026	36.79	7760	-51.61	20230215	2745	36.79	20231026	7760	-51.61	20230215	2745	36.79	20231026	0.90	N	331920	500	40 억	64920	N	N	N	N
138	20231205	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	210	2	5.97	459594815	122788	431.33	3520	3870	3430	4575	2465	3520	3743.22	0.84	0	-2747	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	305	-6.34	1.64	12	1.50	-588.00	2277.00	7760	20230215	-51.93	2745	20231026	35.88	7760	-51.93	20230215	2745	35.88	20231026	7760	-51.93	20230215	2745	35.88	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
139	20231205	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	230	2	6.53	441481205	117942	414.31	3520	3870	3430	4575	2465	3520	3743.21	0.84	0	-2710	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	306	-6.38	1.65	12	1.44	-588.00	2277.00	7760	20230215	-51.68	2745	20231026	36.61	7760	-51.68	20230215	2745	36.61	20231026	7760	-51.68	20230215	2745	36.61	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
140	20231205	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	275	2	7.81	358577045	96112	337.63	3520	3865	3430	4575	2465	3520	3730.82	0.84	0	-3320	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	310	-6.45	1.67	12	1.18	-588.00	2277.00	7760	20230215	-51.10	2745	20231026	38.25	7760	-51.10	20230215	2745	38.25	20231026	7760	-51.10	20230215	2745	38.25	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
141	20231205	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	270	2	7.67	269356280	72766	255.62	3520	3830	3430	4575	2465	3520	3701.68	0.84	0	1696	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	309	-6.45	1.66	12	0.89	-588.00	2277.00	7760	20230215	-51.16	2745	20231026	38.07	7760	-51.16	20230215	2745	38.07	20231026	7760	-51.16	20230215	2745	38.07	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
142	20231205	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	185	2	5.26	175220480	47875	168.18	3520	3740	3430	4575	2465	3520	3659.96	0.84	0	811	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	302	-6.30	1.63	12	0.59	-588.00	2277.00	7760	20230215	-52.26	2745	20231026	34.97	7760	-52.26	20230215	2745	34.97	20231026	7760	-52.26	20230215	2745	34.97	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
143	20231205	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	160	2	4.55	135086105	37019	130.04	3520	3740	3430	4575	2465	3520	3649.10	0.84	0	258	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	300	-6.26	1.62	12	0.45	-588.00	2277.00	7760	20230215	-52.58	2745	20231026	34.06	7760	-52.58	20230215	2745	34.06	20231026	7760	-52.58	20230215	2745	34.06	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
144	20231205	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	220	2	6.25	86266540	23787	83.56	3520	3740	3430	4575	2465	3520	3626.63	0.84	0	-364	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	305	-6.36	1.64	12	0.29	-588.00	2277.00	7760	20230215	-51.80	2745	20231026	36.25	7760	-51.80	20230215	2745	36.25	20231026	7760	-51.80	20230215	2745	36.25	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
145	20231205	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-35	5	-0.99	4675630	1341	4.71	3520	3520	3430	4575	2465	3520	3486.67	0.84	0	88	3703	3611	3468	3376	3233	3657	3422	41	1055	500	2390	5	1	8164148	285	-5.93	1.53	12	0.02	-588.00	2277.00	7760	20230215	-55.09	2745	20231026	26.96	7760	-55.09	20230215	2745	26.96	20231026	7760	-55.09	20230215	2745	26.96	20231026	0.90	N	331920	500	40 억	68481	N	N	N	N
146	20231204	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	140	2	4.14	99085910	28466	129.50	3345	3560	3325	4390	2370	3380	3480.85	0.83	0	183	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	287	-5.99	1.55	12	0.35	-588.00	2277.00	7760	20230215	-54.64	2745	20231026	28.23	7760	-54.64	20230215	2745	28.23	20231026	7760	-54.64	20230215	2745	28.23	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
147	20231204	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	120	2	3.55	91859540	26411	120.15	3345	3560	3325	4390	2370	3380	3478.08	0.83	0	184	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	286	-5.95	1.54	12	0.32	-588.00	2277.00	7760	20230215	-54.90	2745	20231026	27.50	7760	-54.90	20230215	2745	27.50	20231026	7760	-54.90	20230215	2745	27.50	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
148	20231204	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	105	2	3.11	86000435	24736	112.53	3345	3560	3325	4390	2370	3380	3476.73	0.83	0	84	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	285	-5.93	1.53	12	0.30	-588.00	2277.00	7760	20230215	-55.09	2745	20231026	26.96	7760	-55.09	20230215	2745	26.96	20231026	7760	-55.09	20230215	2745	26.96	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
149	20231204	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	110	2	3.25	68431890	19706	89.65	3345	3560	3325	4390	2370	3380	3472.64	0.83	0	-400	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	285	-5.94	1.53	12	0.24	-588.00	2277.00	7760	20230215	-55.03	2745	20231026	27.14	7760	-55.03	20230215	2745	27.14	20231026	7760	-55.03	20230215	2745	27.14	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
150	20231204	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	110	2	3.25	63246170	18220	82.89	3345	3560	3325	4390	2370	3380	3471.25	0.83	0	-566	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	285	-5.94	1.53	12	0.22	-588.00	2277.00	7760	20230215	-55.03	2745	20231026	27.14	7760	-55.03	20230215	2745	27.14	20231026	7760	-55.03	20230215	2745	27.14	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
151	20231204	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	100	2	2.96	28765935	8434	38.37	3345	3545	3325	4390	2370	3380	3410.71	0.83	0	-1025	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	284	-5.92	1.53	12	0.10	-588.00	2277.00	7760	20230215	-55.15	2745	20231026	26.78	7760	-55.15	20230215	2745	26.78	20231026	7760	-55.15	20230215	2745	26.78	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
152	20231204	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	-5	5	-0.15	10650640	3180	14.47	3345	3380	3325	4390	2370	3380	3349.26	0.83	0	-642	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	276	-5.74	1.48	12	0.04	-588.00	2277.00	7760	20230215	-56.51	2745	20231026	22.95	7760	-56.51	20230215	2745	22.95	20231026	7760	-56.51	20230215	2745	22.95	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
153	20231204	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	-15	5	-0.44	7310035	2184	9.94	3345	3380	3325	4390	2370	3380	3347.09	0.83	0	-714	3480	3430	3385	3335	3290	3407	3312	41	1010	500	2290	5	1	8164148	275	-5.72	1.48	12	0.03	-588.00	2277.00	7760	20230215	-56.64	2745	20231026	22.59	7760	-56.64	20230215	2745	22.59	20231026	7760	-56.64	20230215	2745	22.59	20231026	0.86	N	331920	500	40 억	68028	N	N	N	N
154	20231201	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	-20	5	-0.59	74339470	21950	164.79	3400	3435	3340	4420	2380	3400	3386.80	0.83	0	312	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	276	-5.75	1.48	12	0.27	-588.00	2277.00	7760	20230215	-56.44	2745	20231026	23.13	7760	-56.44	20230215	2745	23.13	20231026	7760	-56.44	20230215	2745	23.13	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
155	20231201	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	-20	5	-0.59	57885625	17069	128.15	3400	3435	3340	4420	2380	3400	3391.27	0.83	0	311	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	276	-5.75	1.48	12	0.21	-588.00	2277.00	7760	20230215	-56.44	2745	20231026	23.13	7760	-56.44	20230215	2745	23.13	20231026	7760	-56.44	20230215	2745	23.13	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
156	20231201	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	-15	5	-0.44	50280920	14829	111.33	3400	3435	3340	4420	2380	3400	3390.72	0.83	0	543	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	276	-5.76	1.49	12	0.18	-588.00	2277.00	7760	20230215	-56.38	2745	20231026	23.32	7760	-56.38	20230215	2745	23.32	20231026	7760	-56.38	20230215	2745	23.32	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
157	20231201	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	5	2	0.15	42318745	12479	93.69	3400	3435	3340	4420	2380	3400	3391.20	0.83	0	546	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	278	-5.79	1.50	12	0.15	-588.00	2277.00	7760	20230215	-56.12	2745	20231026	24.04	7760	-56.12	20230215	2745	24.04	20231026	7760	-56.12	20230215	2745	24.04	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
158	20231201	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	0	3	0.00	37500730	11060	83.03	3400	3435	3340	4420	2380	3400	3390.66	0.83	0	541	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	278	-5.78	1.49	12	0.14	-588.00	2277.00	7760	20230215	-56.19	2745	20231026	23.86	7760	-56.19	20230215	2745	23.86	20231026	7760	-56.19	20230215	2745	23.86	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
159	20231201	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	10	2	0.29	33488240	9883	74.20	3400	3435	3340	4420	2380	3400	3388.47	0.83	0	540	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	278	-5.80	1.50	12	0.12	-588.00	2277.00	7760	20230215	-56.06	2745	20231026	24.23	7760	-56.06	20230215	2745	24.23	20231026	7760	-56.06	20230215	2745	24.23	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
160	20231201	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3415	15	2	0.44	18776625	5565	41.78	3400	3435	3340	4420	2380	3400	3374.06	0.83	0	340	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	279	-5.81	1.50	12	0.07	-588.00	2277.00	7760	20230215	-55.99	2745	20231026	24.41	7760	-55.99	20230215	2745	24.41	20231026	7760	-55.99	20230215	2745	24.41	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N
161	20231201	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	-45	5	-1.32	7464120	2228	16.73	3400	3400	3340	4420	2380	3400	3350.14	0.83	0	331	3466	3432	3376	3342	3286	3450	3360	41	1020	500	2310	5	1	8164148	274	-5.71	1.47	12	0.03	-588.00	2277.00	7760	20230215	-56.77	2745	20231026	22.22	7760	-56.77	20230215	2745	22.22	20231026	7760	-56.77	20230215	2745	22.22	20231026	0.77	N	331920	500	40 억	67716	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History