KissMeData/009300/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160250	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
3	20231229	150249	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
4	20231229	140248	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
5	20231229	130249	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
6	20231229	120248	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
7	20231229	110241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
8	20231229	100242	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
9	20231229	090242	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94315820	5780	35.59	16540	16540	16240	21150	11410	16300	16317.61	2.00	-570	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	127558	N	N	N	N
10	20231228	160240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16400	100	2	0.61	94152620	5770	35.53	16540	16540	16240	21150	11410	16300	16317.61	2.01	0	-570	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.77	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	19770	-17.05	20230616	15020	9.19	20230327	19770	-17.05	20230616	15020	9.19	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
11	20231228	150243	57	100.00	KOSDAQ	제약	N	N	N	N		N	16290	-10	5	-0.06	53343950	3270	20.13	16540	16540	16240	21150	11410	16300	16313.13	2.01	0	-500	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1038	8.71	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.60	15020	20230327	8.46	19770	-17.60	20230616	15020	8.46	20230327	19770	-17.60	20230616	15020	8.46	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
12	20231228	140241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16410	110	2	0.67	27942650	1713	10.55	16540	16540	16240	21150	11410	16300	16312.11	2.01	0	-184	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1045	8.78	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.00	15020	20230327	9.25	19770	-17.00	20230616	15020	9.25	20230327	19770	-17.00	20230616	15020	9.25	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
13	20231228	130240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16330	30	2	0.18	26358130	1616	9.95	16540	16540	16240	21150	11410	16300	16310.72	2.01	0	-182	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1040	8.73	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	19770	-17.40	20230616	15020	8.72	20230327	19770	-17.40	20230616	15020	8.72	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
14	20231228	120241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16300	0	3	0.00	26309130	1613	9.93	16540	16540	16240	21150	11410	16300	16310.68	2.01	0	-182	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1038	8.72	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	19770	-17.55	20230616	15020	8.52	20230327	19770	-17.55	20230616	15020	8.52	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
15	20231228	110241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16300	0	3	0.00	23064720	1414	8.71	16540	16540	16240	21150	11410	16300	16311.68	2.01	0	-178	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1038	8.72	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	19770	-17.55	20230616	15020	8.52	20230327	19770	-17.55	20230616	15020	8.52	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
16	20231228	100239	57	100.00	KOSDAQ	제약	N	N	N	N		N	16280	-20	5	-0.12	12187710	747	4.60	16540	16540	16240	21150	11410	16300	16315.54	2.01	0	-131	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1037	8.71	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.65	15020	20230327	8.39	19770	-17.65	20230616	15020	8.39	20230327	19770	-17.65	20230616	15020	8.39	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
17	20231228	090240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16540	240	2	1.47	1569800	95	0.58	16540	16540	16240	21150	11410	16300	16524.21	2.01	0	-5	16833	16566	16333	16066	15833	16450	15950	64	4850	1000	12060	10	1	6370000	1054	8.84	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.34	15020	20230327	10.12	19770	-16.34	20230616	15020	10.12	20230327	19770	-16.34	20230616	15020	10.12	20230327	1.34	N	009300	1000	63 억	128128	N	N	N	N
18	20231227	160240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16300	-320	5	-1.93	264558000	16241	101.21	16600	16600	16100	21600	11640	16620	16289.45	2.01	0	273	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1038	8.72	0.57	12	0.25	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	19770	-17.55	20230616	15020	8.52	20230327	19770	-17.55	20230616	15020	8.52	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
19	20231227	150241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16220	-400	5	-2.41	246469770	15130	94.29	16600	16600	16100	21600	11640	16620	16290.14	2.01	0	300	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1033	8.67	0.57	12	0.24	1870.00	28592.00	19770	20230616	-17.96	15020	20230327	7.99	19770	-17.96	20230616	15020	7.99	20230327	19770	-17.96	20230616	15020	7.99	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
20	20231227	140241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16170	-450	5	-2.71	224961930	13803	86.02	16600	16600	16100	21600	11640	16620	16298.05	2.01	0	565	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1030	8.65	0.57	12	0.22	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	15020	7.66	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
21	20231227	130239	57	100.00	KOSDAQ	제약	N	N	N	N		N	16300	-320	5	-1.93	137949010	8440	52.60	16600	16600	16260	21600	11640	16620	16344.67	2.01	0	879	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1038	8.72	0.57	12	0.13	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	19770	-17.55	20230616	15020	8.52	20230327	19770	-17.55	20230616	15020	8.52	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
22	20231227	120239	57	100.00	KOSDAQ	제약	N	N	N	N		N	16330	-290	5	-1.74	112032800	6849	42.68	16600	16600	16300	21600	11640	16620	16357.54	2.01	0	986	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1040	8.73	0.57	12	0.11	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	19770	-17.40	20230616	15020	8.72	20230327	19770	-17.40	20230616	15020	8.72	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
23	20231227	110241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16380	-240	5	-1.44	90130840	5509	34.33	16600	16600	16300	21600	11640	16620	16360.65	2.01	0	1473	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1043	8.76	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	19770	-17.15	20230616	15020	9.05	20230327	19770	-17.15	20230616	15020	9.05	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
24	20231227	100240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16330	-290	5	-1.74	86940030	5314	33.12	16600	16600	16300	21600	11640	16620	16360.56	2.01	0	1509	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1040	8.73	0.57	12	0.08	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	19770	-17.40	20230616	15020	8.72	20230327	19770	-17.40	20230616	15020	8.72	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
25	20231227	090241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16550	-70	5	-0.42	597350	36	0.22	16600	16600	16550	21600	11640	16620	16593.06	2.01	0	-3	17033	16826	16723	16516	16413	16775	16465	64	4980	1000	12290	10	1	6370000	1054	8.85	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	19770	-16.29	20230616	15020	10.19	20230327	19770	-16.29	20230616	15020	10.19	20230327	1.37	N	009300	1000	63 억	127856	N	N	N	N
26	20231226	160241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16620	-210	5	-1.25	262518180	15690	109.64	16830	16930	16620	21850	11790	16830	16731.77	2.03	0	-1479	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1059	8.89	0.58	12	0.25	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	19770	-15.93	20230616	15020	10.65	20230327	19770	-15.93	20230616	15020	10.65	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
27	20231226	150239	57	100.00	KOSDAQ	제약	N	N	N	N		N	16700	-130	5	-0.77	242438370	14483	101.20	16830	16930	16650	21850	11790	16830	16739.51	2.03	0	-1332	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1064	8.93	0.58	12	0.23	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
28	20231226	140241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16790	-40	5	-0.24	207321700	12377	86.49	16830	16930	16650	21850	11790	16830	16750.56	2.03	0	-1010	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1070	8.98	0.59	12	0.19	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	15020	11.78	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
29	20231226	130240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16700	-130	5	-0.77	171563200	10242	71.57	16830	16930	16650	21850	11790	16830	16750.95	2.03	0	-936	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1064	8.93	0.58	12	0.16	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
30	20231226	120241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16670	-160	5	-0.95	87818230	5251	36.69	16830	16930	16650	21850	11790	16830	16724.10	2.03	0	-235	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1062	8.91	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.68	15020	20230327	10.99	19770	-15.68	20230616	15020	10.99	20230327	19770	-15.68	20230616	15020	10.99	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
31	20231226	110242	57	100.00	KOSDAQ	제약	N	N	N	N		N	16690	-140	5	-0.83	86450770	5169	36.12	16830	16930	16650	21850	11790	16830	16724.85	2.03	0	-236	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1063	8.93	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.58	15020	20230327	11.12	19770	-15.58	20230616	15020	11.12	20230327	19770	-15.58	20230616	15020	11.12	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
32	20231226	100240	57	100.00	KOSDAQ	제약	N	N	N	N		N	16790	-40	5	-0.24	37787130	2258	15.78	16830	16930	16680	21850	11790	16830	16734.78	2.03	0	-151	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1070	8.98	0.59	12	0.04	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	15020	11.78	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
33	20231226	090241	57	100.00	KOSDAQ	제약	N	N	N	N		N	16830	0	3	0.00	201960	12	0.08	16830	16830	16830	21850	11790	16830	16830.00	2.03	0	-10	17236	17032	16796	16592	16356	16915	16475	64	5020	1000	12450	10	1	6370000	1072	9.00	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	19770	-14.87	20230616	15020	12.05	20230327	19770	-14.87	20230616	15020	12.05	20230327	1.38	N	009300	1000	63 억	129335	N	N	N	N
34	20231222	160238	57	100.00	KOSDAQ	제약	N	N	N	N		N	16830	180	2	1.08	239907130	14308	102.94	16890	17000	16560	21600	11660	16650	16767.34	2.03	0	304	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1072	9.00	0.59	12	0.22	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	19770	-14.87	20230616	15020	12.05	20230327	19770	-14.87	20230616	15020	12.05	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
35	20231222	150238	57	100.00	KOSDAQ	제약	N	N	N	N		N	16810	160	2	0.96	223690830	13344	96.00	16890	17000	16560	21600	11660	16650	16763.40	2.03	0	292	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1071	8.99	0.59	12	0.21	1870.00	28592.00	19770	20230616	-14.97	15020	20230327	11.92	19770	-14.97	20230616	15020	11.92	20230327	19770	-14.97	20230616	15020	11.92	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
36	20231222	140237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16810	160	2	0.96	186957800	11146	80.19	16890	17000	16560	21600	11660	16650	16773.53	2.03	0	-321	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1071	8.99	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.97	15020	20230327	11.92	19770	-14.97	20230616	15020	11.92	20230327	19770	-14.97	20230616	15020	11.92	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
37	20231222	130235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16820	170	2	1.02	178714590	10654	76.65	16890	17000	16560	21600	11660	16650	16774.41	2.03	0	-525	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1071	8.99	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.92	15020	20230327	11.98	19770	-14.92	20230616	15020	11.98	20230327	19770	-14.92	20230616	15020	11.98	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
38	20231222	120236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16700	50	2	0.30	109763550	6514	46.86	16890	17000	16700	21600	11660	16650	16850.41	2.03	0	-1609	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1064	8.93	0.58	12	0.10	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
39	20231222	110237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16710	60	2	0.36	97403910	5775	41.55	16890	17000	16710	21600	11660	16650	16866.48	2.03	0	-1586	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1064	8.94	0.58	12	0.09	1870.00	28592.00	19770	20230616	-15.48	15020	20230327	11.25	19770	-15.48	20230616	15020	11.25	20230327	19770	-15.48	20230616	15020	11.25	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
40	20231222	100236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16750	100	2	0.60	85600480	5069	36.47	16890	17000	16750	21600	11660	16650	16887.05	2.03	0	-1342	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1067	8.96	0.59	12	0.08	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	19770	-15.28	20230616	15020	11.52	20230327	19770	-15.28	20230616	15020	11.52	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
41	20231222	090236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16990	340	2	2.04	39731480	2346	16.88	16890	17000	16890	21600	11660	16650	16935.84	2.03	0	-614	17116	16882	16706	16472	16296	16795	16385	64	4950	1000	12320	10	1	6370000	1082	9.09	0.59	12	0.04	1870.00	28592.00	19770	20230616	-14.06	15020	20230327	13.12	19770	-14.06	20230616	15020	13.12	20230327	19770	-14.06	20230616	15020	13.12	20230327	1.38	N	009300	1000	63 억	129031	N	N	N	N
42	20231221	160236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16650	-100	5	-0.60	223097160	13400	356.10	16750	16940	16530	21750	11730	16750	16649.04	2.04	0	-935	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1061	8.90	0.58	12	0.21	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	19770	-15.78	20230616	15020	10.85	20230327	19770	-15.78	20230616	15020	10.85	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
43	20231221	150237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16600	-150	5	-0.90	212970840	12791	339.91	16750	16940	16530	21750	11730	16750	16650.05	2.04	0	-933	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1057	8.88	0.58	12	0.20	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	19770	-16.03	20230616	15020	10.52	20230327	19770	-16.03	20230616	15020	10.52	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
44	20231221	140235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16550	-200	5	-1.19	182140090	10931	290.49	16750	16940	16550	21750	11730	16750	16662.71	2.04	0	-1037	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1054	8.85	0.58	12	0.17	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	19770	-16.29	20230616	15020	10.19	20230327	19770	-16.29	20230616	15020	10.19	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
45	20231221	130236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16730	-20	5	-0.12	171373120	10282	273.24	16750	16940	16560	21750	11730	16750	16667.29	2.04	0	-1032	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1066	8.95	0.59	12	0.16	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
46	20231221	120236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16750	0	3	0.00	141969740	8513	226.23	16750	16940	16560	21750	11730	16750	16676.82	2.04	0	-956	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1067	8.96	0.59	12	0.13	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	19770	-15.28	20230616	15020	11.52	20230327	19770	-15.28	20230616	15020	11.52	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
47	20231221	110237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16560	-190	5	-1.13	132429420	7942	211.06	16750	16940	16560	21750	11730	16750	16674.57	2.04	0	-930	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1055	8.86	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.24	15020	20230327	10.25	19770	-16.24	20230616	15020	10.25	20230327	19770	-16.24	20230616	15020	10.25	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
48	20231221	100234	57	100.00	KOSDAQ	제약	N	N	N	N		N	16620	-130	5	-0.78	57431300	3425	91.02	16750	16940	16560	21750	11730	16750	16768.26	2.04	0	-1178	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1059	8.89	0.58	12	0.05	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	19770	-15.93	20230616	15020	10.65	20230327	19770	-15.93	20230616	15020	10.65	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
49	20231221	090237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16940	190	2	1.13	18768600	1108	29.44	16750	16940	16750	21750	11730	16750	16939.17	2.04	0	-1089	16956	16852	16706	16602	16456	16905	16655	64	5000	1000	12390	10	1	6370000	1079	9.06	0.59	12	0.02	1870.00	28592.00	19770	20230616	-14.31	15020	20230327	12.78	19770	-14.31	20230616	15020	12.78	20230327	19770	-14.31	20230616	15020	12.78	20230327	1.38	N	009300	1000	63 억	129966	N	N	N	N
50	20231220	160236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16750	100	2	0.60	62727250	3753	147.12	16560	16810	16560	21600	11660	16650	16713.90	2.04	0	-70	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1067	8.96	0.59	12	0.06	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	19770	-15.28	20230616	15020	11.52	20230327	19770	-15.28	20230616	15020	11.52	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
51	20231220	150247	57	100.00	KOSDAQ	제약	N	N	N	N		N	16730	80	2	0.48	55074200	3297	129.24	16560	16810	16560	21600	11660	16650	16704.34	2.04	0	70	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1066	8.95	0.59	12	0.05	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
52	20231220	140251	57	100.00	KOSDAQ	제약	N	N	N	N		N	16790	140	2	0.84	50661330	3034	118.93	16560	16810	16560	21600	11660	16650	16697.87	2.04	0	106	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1070	8.98	0.59	12	0.05	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	15020	11.78	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
53	20231220	130249	57	100.00	KOSDAQ	제약	N	N	N	N		N	16760	110	2	0.66	41256240	2473	96.94	16560	16810	16560	21600	11660	16650	16682.67	2.04	0	167	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1068	8.96	0.59	12	0.04	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	19770	-15.23	20230616	15020	11.58	20230327	19770	-15.23	20230616	15020	11.58	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
54	20231220	120234	57	100.00	KOSDAQ	제약	N	N	N	N		N	16680	30	2	0.18	30356860	1820	71.34	16560	16810	16560	21600	11660	16650	16679.59	2.04	0	405	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1063	8.92	0.58	12	0.03	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	19770	-15.63	20230616	15020	11.05	20230327	19770	-15.63	20230616	15020	11.05	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
55	20231220	110237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16660	10	2	0.06	24964260	1497	58.68	16560	16810	16560	21600	11660	16650	16676.19	2.04	0	410	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1061	8.91	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	19770	-15.73	20230616	15020	10.92	20230327	19770	-15.73	20230616	15020	10.92	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
56	20231220	100235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16700	50	2	0.30	16227640	973	38.14	16560	16810	16560	21600	11660	16650	16677.94	2.04	0	418	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1064	8.93	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
57	20231220	090236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16560	-90	5	-0.54	99360	6	0.24	16560	16560	16560	21600	11660	16650	16560.00	2.04	0	-5	16870	16760	16640	16530	16410	16815	16585	64	4950	1000	12320	10	1	6370000	1055	8.86	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.24	15020	20230327	10.25	19770	-16.24	20230616	15020	10.25	20230327	19770	-16.24	20230616	15020	10.25	20230327	1.40	N	009300	1000	63 억	130035	N	N	N	N
58	20231219	160236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16650	100	2	0.60	42479180	2551	14.71	16550	16750	16520	21500	11590	16550	16651.97	2.04	0	-246	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1061	8.90	0.58	12	0.04	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	19770	-15.78	20230616	15020	10.85	20230327	19770	-15.78	20230616	15020	10.85	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
59	20231219	150236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16720	170	2	1.03	41179580	2473	14.26	16550	16750	16520	21500	11590	16550	16651.67	2.04	0	-225	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1065	8.94	0.58	12	0.04	1870.00	28592.00	19770	20230616	-15.43	15020	20230327	11.32	19770	-15.43	20230616	15020	11.32	20230327	19770	-15.43	20230616	15020	11.32	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
60	20231219	140237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16720	170	2	1.03	31267820	1880	10.84	16550	16720	16520	21500	11590	16550	16631.82	2.04	0	-213	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1065	8.94	0.58	12	0.03	1870.00	28592.00	19770	20230616	-15.43	15020	20230327	11.32	19770	-15.43	20230616	15020	11.32	20230327	19770	-15.43	20230616	15020	11.32	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
61	20231219	130236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16680	130	2	0.79	26464030	1592	9.18	16550	16680	16520	21500	11590	16550	16623.13	2.04	0	-77	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1063	8.92	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.63	15020	20230327	11.05	19770	-15.63	20230616	15020	11.05	20230327	19770	-15.63	20230616	15020	11.05	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
62	20231219	120237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16610	60	2	0.36	25563310	1538	8.87	16550	16680	16520	21500	11590	16550	16621.14	2.04	0	-77	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1058	8.88	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	19770	-15.98	20230616	15020	10.59	20230327	19770	-15.98	20230616	15020	10.59	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
63	20231219	110237	57	100.00	KOSDAQ	제약	N	N	N	N		N	16590	40	2	0.24	19313730	1163	6.71	16550	16620	16520	21500	11590	16550	16606.82	2.04	0	-59	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1057	8.87	0.58	12	0.02	1870.00	28592.00	19770	20230616	-16.08	15020	20230327	10.45	19770	-16.08	20230616	15020	10.45	20230327	19770	-16.08	20230616	15020	10.45	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
64	20231219	100235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16620	70	2	0.42	11545520	695	4.01	16550	16620	16520	21500	11590	16550	16612.26	2.04	0	-41	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1059	8.89	0.58	12	0.01	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	19770	-15.93	20230616	15020	10.65	20230327	19770	-15.93	20230616	15020	10.65	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
65	20231219	090235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16520	-30	5	-0.18	181960	11	0.06	16550	16550	16520	21500	11590	16550	16541.82	2.04	0	-3	17330	16940	16620	16230	15910	16780	16070	64	4950	1000	12240	10	1	6370000	1052	8.83	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	19770	-16.44	20230616	15020	9.99	20230327	19770	-16.44	20230616	15020	9.99	20230327	1.40	N	009300	1000	63 억	130162	N	N	N	N
66	20231218	160236	57	100.00	KOSDAQ	제약	N	N	N	N		N	16550	-320	5	-1.90	284726170	17223	389.48	17000	17010	16300	21900	11810	16870	16531.72	1.98	0	3981	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1054	8.85	0.58	12	0.27	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	19770	-16.29	20230616	15020	10.19	20230327	19770	-16.29	20230616	15020	10.19	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
67	20231218	150235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16530	-340	5	-2.02	220205450	13309	300.97	17000	17010	16300	21900	11810	16870	16545.60	1.98	0	4361	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1053	8.84	0.58	12	0.21	1870.00	28592.00	19770	20230616	-16.39	15020	20230327	10.05	19770	-16.39	20230616	15020	10.05	20230327	19770	-16.39	20230616	15020	10.05	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
68	20231218	140235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16650	-220	5	-1.30	203936800	12327	278.77	17000	17010	16300	21900	11810	16870	16543.91	1.98	0	4480	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1061	8.90	0.58	12	0.19	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	19770	-15.78	20230616	15020	10.85	20230327	19770	-15.78	20230616	15020	10.85	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
69	20231218	130235	57	100.00	KOSDAQ	제약	N	N	N	N		N	16600	-270	5	-1.60	201426350	12176	275.35	17000	17010	16300	21900	11810	16870	16542.90	1.98	0	4548	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1057	8.88	0.58	12	0.19	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	19770	-16.03	20230616	15020	10.52	20230327	19770	-16.03	20230616	15020	10.52	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
70	20231218	120233	57	100.00	KOSDAQ	제약	N	N	N	N		N	16600	-270	5	-1.60	198605530	12006	271.51	17000	17010	16300	21900	11810	16870	16542.19	1.98	0	4618	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1057	8.88	0.58	12	0.19	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	19770	-16.03	20230616	15020	10.52	20230327	19770	-16.03	20230616	15020	10.52	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
71	20231218	110234	57	100.00	KOSDAQ	제약	N	N	N	N		N	16490	-380	5	-2.25	195635740	11827	267.46	17000	17010	16300	21900	11810	16870	16541.45	1.98	0	4711	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1050	8.82	0.58	12	0.19	1870.00	28592.00	19770	20230616	-16.59	15020	20230327	9.79	19770	-16.59	20230616	15020	9.79	20230327	19770	-16.59	20230616	15020	9.79	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
72	20231218	100234	57	100.00	KOSDAQ	제약	N	N	N	N		N	16630	-240	5	-1.42	48976630	2949	66.69	17000	17010	16300	21900	11810	16870	16607.88	1.98	0	476	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1059	8.89	0.58	12	0.05	1870.00	28592.00	19770	20230616	-15.88	15020	20230327	10.72	19770	-15.88	20230616	15020	10.72	20230327	19770	-15.88	20230616	15020	10.72	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
73	20231218	090232	57	100.00	KOSDAQ	제약	N	N	N	N		N	16870	0	3	0.00	1885700	111	2.51	17000	17000	16870	21900	11810	16870	16988.29	1.98	0	-10	17156	17012	16806	16662	16456	16910	16560	64	5030	1000	12480	10	1	6370000	1075	9.02	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.67	15020	20230327	12.32	19770	-14.67	20230616	15020	12.32	20230327	19770	-14.67	20230616	15020	12.32	20230327	1.38	N	009300	1000	63 억	126181	N	N	N	N
74	20231215	160233	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16870	20	2	0.12	74131390	4419	29.75	16950	16950	16600	21900	11800	16850	16775.60	1.99	0	-721	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1075	9.02	0.59	12	0.07	1870.00	28592.00	19770	20230616	-14.67	15020	20230327	12.32	19770	-14.67	20230616	15020	12.32	20230327	19770	-14.67	20230616	15020	12.32	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
75	20231215	150235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16880	30	2	0.18	71887950	4286	28.85	16950	16950	16600	21900	11800	16850	16772.74	1.99	0	-707	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1075	9.03	0.59	12	0.07	1870.00	28592.00	19770	20230616	-14.62	15020	20230327	12.38	19770	-14.62	20230616	15020	12.38	20230327	19770	-14.62	20230616	15020	12.38	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
76	20231215	140235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	10	2	0.06	56537490	3373	22.70	16950	16950	16600	21900	11800	16850	16761.78	1.99	0	-548	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1074	9.02	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	15020	12.25	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
77	20231215	130233	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	10	2	0.06	53833430	3212	21.62	16950	16950	16600	21900	11800	16850	16760.10	1.99	0	-548	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1074	9.02	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	15020	12.25	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
78	20231215	120233	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16750	-100	5	-0.59	29656410	1771	11.92	16950	16950	16600	21900	11800	16850	16745.57	1.99	0	-548	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1067	8.96	0.59	12	0.03	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	19770	-15.28	20230616	15020	11.52	20230327	19770	-15.28	20230616	15020	11.52	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
79	20231215	110234	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16730	-120	5	-0.71	28818090	1721	11.58	16950	16950	16600	21900	11800	16850	16744.97	1.99	0	-545	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1066	8.95	0.59	12	0.03	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
80	20231215	100235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	0	3	0.00	13156710	785	5.28	16950	16950	16600	21900	11800	16850	16760.14	1.99	0	-224	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1073	9.01	0.59	12	0.01	1870.00	28592.00	19770	20230616	-14.77	15020	20230327	12.18	19770	-14.77	20230616	15020	12.18	20230327	19770	-14.77	20230616	15020	12.18	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
81	20231215	090233	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16950	100	2	0.59	152550	9	0.06	16950	16950	16950	21900	11800	16850	16950.00	1.99	0	-6	17396	17122	16956	16682	16516	17040	16600	64	5050	1000	12460	10	1	6370000	1080	9.06	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.26	15020	20230327	12.85	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	15020	12.85	20230327	1.39	N	009300	1000	63 억	126905	N	N	N	N
82	20231214	160234	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	-50	5	-0.30	251812200	14856	67.55	17000	17230	16790	21950	11830	16900	16950.20	1.96	0	2086	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1073	9.01	0.59	12	0.23	1870.00	28592.00	19770	20230616	-14.77	15020	20230327	12.18	19770	-14.77	20230616	15020	12.18	20230327	19770	-14.77	20230616	15020	12.18	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
83	20231214	150240	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16920	20	2	0.12	230665530	13602	61.84	17000	17230	16790	21950	11830	16900	16958.21	1.96	0	2225	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1078	9.05	0.59	12	0.21	1870.00	28592.00	19770	20230616	-14.42	15020	20230327	12.65	19770	-14.42	20230616	15020	12.65	20230327	19770	-14.42	20230616	15020	12.65	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
84	20231214	140240	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	-40	5	-0.24	229394210	13527	61.50	17000	17230	16790	21950	11830	16900	16958.25	1.96	0	2245	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1074	9.02	0.59	12	0.21	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	15020	12.25	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
85	20231214	130239	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16950	50	2	0.30	212646210	12539	57.01	17000	17230	16790	21950	11830	16900	16958.79	1.96	0	2313	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1080	9.06	0.59	12	0.20	1870.00	28592.00	19770	20230616	-14.26	15020	20230327	12.85	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	15020	12.85	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
86	20231214	120242	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	-50	5	-0.30	191474260	11288	51.32	17000	17230	16790	21950	11830	16900	16962.64	1.96	0	2405	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1073	9.01	0.59	12	0.18	1870.00	28592.00	19770	20230616	-14.77	15020	20230327	12.18	19770	-14.77	20230616	15020	12.18	20230327	19770	-14.77	20230616	15020	12.18	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
87	20231214	110235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16940	40	2	0.24	187721630	11066	50.31	17000	17230	16790	21950	11830	16900	16963.82	1.96	0	2600	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1079	9.06	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.31	15020	20230327	12.78	19770	-14.31	20230616	15020	12.78	20230327	19770	-14.31	20230616	15020	12.78	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
88	20231214	100232	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	-40	5	-0.24	171143540	10085	45.85	17000	17230	16860	21950	11830	16900	16970.11	1.96	0	2698	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1074	9.02	0.59	12	0.16	1870.00	28592.00	19770	20230616	-14.72	15020	20230327	12.25	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	15020	12.25	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
89	20231214	090223	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16990	90	2	0.53	35214900	2072	9.42	17000	17000	16980	21950	11830	16900	16995.61	1.96	0	0	17220	17060	16830	16670	16440	17140	16750	64	5050	1000	12500	10	1	6370000	1082	9.09	0.59	12	0.03	1870.00	28592.00	19770	20230616	-14.06	15020	20230327	13.12	19770	-14.06	20230616	15020	13.12	20230327	19770	-14.06	20230616	15020	13.12	20230327	1.39	N	009300	1000	63 억	124819	N	N	N	N
90	20231213	160231	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16900	170	2	1.02	367222360	21994	230.91	16800	16990	16600	21700	11720	16730	16694.60	1.93	0	1988	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1077	9.04	0.59	12	0.35	1870.00	28592.00	19770	20230616	-14.52	15020	20230327	12.52	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	15020	12.52	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
91	20231213	150238	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16790	60	2	0.36	354263010	21225	222.83	16800	16990	16600	21700	11720	16730	16690.84	1.93	0	1948	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1070	8.98	0.59	12	0.33	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	15020	11.78	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
92	20231213	140239	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16890	160	2	0.96	353373120	21172	222.28	16800	16990	16600	21700	11720	16730	16690.59	1.93	0	1963	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1076	9.03	0.59	12	0.33	1870.00	28592.00	19770	20230616	-14.57	15020	20230327	12.45	19770	-14.57	20230616	15020	12.45	20230327	19770	-14.57	20230616	15020	12.45	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
93	20231213	130236	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16770	40	2	0.24	234649470	14124	148.28	16800	16800	16600	21700	11720	16730	16613.53	1.93	0	-3723	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1068	8.97	0.59	12	0.22	1870.00	28592.00	19770	20230616	-15.17	15020	20230327	11.65	19770	-15.17	20230616	15020	11.65	20230327	19770	-15.17	20230616	15020	11.65	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
94	20231213	120235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-120	5	-0.72	224556420	13520	141.94	16800	16800	16600	21700	11720	16730	16609.20	1.93	0	-3736	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1058	8.88	0.58	12	0.21	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	19770	-15.98	20230616	15020	10.59	20230327	19770	-15.98	20230616	15020	10.59	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
95	20231213	110235	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16630	-100	5	-0.60	204062230	12286	128.99	16800	16800	16600	21700	11720	16730	16609.33	1.93	0	-3740	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1059	8.89	0.58	12	0.19	1870.00	28592.00	19770	20230616	-15.88	15020	20230327	10.72	19770	-15.88	20230616	15020	10.72	20230327	19770	-15.88	20230616	15020	10.72	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
96	20231213	100238	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16620	-110	5	-0.66	114688550	6904	72.48	16800	16800	16610	21700	11720	16730	16611.90	1.93	0	-2123	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1059	8.89	0.58	12	0.11	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	19770	-15.93	20230616	15020	10.65	20230327	19770	-15.93	20230616	15020	10.65	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
97	20231213	090234	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16800	70	2	0.42	184800	11	0.12	16800	16800	16800	21700	11720	16730	16800.00	1.93	0	0	16983	16856	16723	16596	16463	16920	16660	64	4970	1000	12380	10	1	6370000	1070	8.98	0.59	12	0.00	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	19770	-15.02	20230616	15020	11.85	20230327	19770	-15.02	20230616	15020	11.85	20230327	1.38	N	009300	1000	63 억	122831	N	N	N	N
98	20231212	160226	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16730	0	3	0.00	158883620	9524	104.14	16590	16850	16590	21700	11720	16730	16682.45	1.92	0	302	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1066	8.95	0.59	12	0.15	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
99	20231212	150231	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16730	0	3	0.00	147714200	8855	96.83	16590	16850	16590	21700	11720	16730	16681.45	1.92	0	326	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1066	8.95	0.59	12	0.14	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
100	20231212	140225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16760	30	2	0.18	141306680	8472	92.64	16590	16850	16590	21700	11720	16730	16679.26	1.92	0	326	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1068	8.96	0.59	12	0.13	1870.00	28592.00	19770	20230616	-15.23	15020	20230327	11.58	19770	-15.23	20230616	15020	11.58	20230327	19770	-15.23	20230616	15020	11.58	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
101	20231212	130222	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16620	-110	5	-0.66	130412960	7820	85.51	16590	16850	16590	21700	11720	16730	16676.85	1.92	0	323	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1059	8.89	0.58	12	0.12	1870.00	28592.00	19770	20230616	-15.93	15020	20230327	10.65	19770	-15.93	20230616	15020	10.65	20230327	19770	-15.93	20230616	15020	10.65	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
102	20231212	120222	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-120	5	-0.72	121842130	7304	79.87	16590	16850	16590	21700	11720	16730	16681.56	1.92	0	320	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1058	8.88	0.58	12	0.11	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	19770	-15.98	20230616	15020	10.59	20230327	19770	-15.98	20230616	15020	10.59	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
103	20231212	110223	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16750	20	2	0.12	48407700	2898	31.69	16590	16820	16590	21700	11720	16730	16703.83	1.92	0	-94	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1067	8.96	0.59	12	0.05	1870.00	28592.00	19770	20230616	-15.28	15020	20230327	11.52	19770	-15.28	20230616	15020	11.52	20230327	19770	-15.28	20230616	15020	11.52	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
104	20231212	100231	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16700	-30	5	-0.18	23224810	1392	15.22	16590	16820	16590	21700	11720	16730	16684.49	1.92	0	-40	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1064	8.93	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
105	20231212	090227	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16720	-10	5	-0.06	10859750	653	7.14	16590	16740	16590	21700	11720	16730	16630.55	1.92	0	36	17083	16906	16743	16566	16403	16825	16485	64	4970	1000	12380	10	1	6370000	1065	8.94	0.58	12	0.01	1870.00	28592.00	19770	20230616	-15.43	15020	20230327	11.32	19770	-15.43	20230616	15020	11.32	20230327	19770	-15.43	20230616	15020	11.32	20230327	1.36	N	009300	1000	63 억	122510	N	N	N	N
106	20231211	160230	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16730	-70	5	-0.42	152505160	9123	54.82	16920	16920	16580	21800	11760	16800	16716.48	1.97	3145	482	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1066	8.95	0.59	12	0.14	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
107	20231211	150229	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16670	-130	5	-0.77	144383440	8637	51.90	16920	16920	16580	21800	11760	16800	16716.85	1.97	3145	538	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1062	8.91	0.58	12	0.14	1870.00	28592.00	19770	20230616	-15.68	15020	20230327	10.99	19770	-15.68	20230616	15020	10.99	20230327	19770	-15.68	20230616	15020	10.99	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
108	20231211	140229	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16650	-150	5	-0.89	126737820	7578	45.54	16920	16920	16580	21800	11760	16800	16724.44	1.97	3145	687	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1061	8.90	0.58	12	0.12	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	19770	-15.78	20230616	15020	10.85	20230327	19770	-15.78	20230616	15020	10.85	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
109	20231211	130230	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16660	-140	5	-0.83	115193360	6886	41.38	16920	16920	16580	21800	11760	16800	16728.63	1.97	3145	797	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1061	8.91	0.58	12	0.11	1870.00	28592.00	19770	20230616	-15.73	15020	20230327	10.92	19770	-15.73	20230616	15020	10.92	20230327	19770	-15.73	20230616	15020	10.92	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
110	20231211	120230	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16700	-100	5	-0.60	102733870	6139	36.89	16920	16920	16580	21800	11760	16800	16734.63	1.97	3145	587	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1064	8.93	0.58	12	0.10	1870.00	28592.00	19770	20230616	-15.53	15020	20230327	11.19	19770	-15.53	20230616	15020	11.19	20230327	19770	-15.53	20230616	15020	11.19	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
111	20231211	110228	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16730	-70	5	-0.42	100010730	5976	35.91	16920	16920	16580	21800	11760	16800	16735.40	1.97	3145	578	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1066	8.95	0.59	12	0.09	1870.00	28592.00	19770	20230616	-15.38	15020	20230327	11.38	19770	-15.38	20230616	15020	11.38	20230327	19770	-15.38	20230616	15020	11.38	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
112	20231211	100229	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16710	-90	5	-0.54	86748120	5181	31.13	16920	16920	16580	21800	11760	16800	16743.51	1.97	3145	119	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1064	8.94	0.58	12	0.08	1870.00	28592.00	19770	20230616	-15.48	15020	20230327	11.25	19770	-15.48	20230616	15020	11.25	20230327	19770	-15.48	20230616	15020	11.25	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
113	20231211	090229	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16900	100	2	0.60	5278940	312	1.87	16920	16920	16900	21800	11760	16800	16919.68	1.97	3145	0	17513	17156	16923	16566	16333	17040	16450	64	5000	1000	12430	10	1	6370000	1077	9.04	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.52	15020	20230327	12.52	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	15020	12.52	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
114	20231208	160226	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16800	-100	5	-0.59	274040200	16272	38.65	16920	17280	16690	21950	11830	16900	16841.50	1.97	0	-3145	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1070	8.98	0.59	12	0.26	1870.00	28592.00	19770	20230616	-15.02	15020	20230327	11.85	19770	-15.02	20230616	15020	11.85	20230327	19770	-15.02	20230616	15020	11.85	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
115	20231208	150228	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16790	-110	5	-0.65	268414470	15937	37.86	16920	17280	16690	21950	11830	16900	16842.20	1.97	0	-3141	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1070	8.98	0.59	12	0.25	1870.00	28592.00	19770	20230616	-15.07	15020	20230327	11.78	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	15020	11.78	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
116	20231208	140227	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	-50	5	-0.30	257165220	15269	36.27	16920	17280	16690	21950	11830	16900	16842.28	1.97	0	-2873	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1073	9.01	0.59	12	0.24	1870.00	28592.00	19770	20230616	-14.77	15020	20230327	12.18	19770	-14.77	20230616	15020	12.18	20230327	19770	-14.77	20230616	15020	12.18	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
117	20231208	130225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16910	10	2	0.06	216292220	12838	30.50	16920	17280	16690	21950	11830	16900	16847.78	1.97	0	-2903	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1077	9.04	0.59	12	0.20	1870.00	28592.00	19770	20230616	-14.47	15020	20230327	12.58	19770	-14.47	20230616	15020	12.58	20230327	19770	-14.47	20230616	15020	12.58	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
118	20231208	120225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16910	10	2	0.06	210122290	12472	29.63	16920	17280	16690	21950	11830	16900	16847.49	1.97	0	-2899	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1077	9.04	0.59	12	0.20	1870.00	28592.00	19770	20230616	-14.47	15020	20230327	12.58	19770	-14.47	20230616	15020	12.58	20230327	19770	-14.47	20230616	15020	12.58	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
119	20231208	110223	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16940	40	2	0.24	198414370	11780	27.98	16920	17280	16690	21950	11830	16900	16843.29	1.97	0	-2741	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1079	9.06	0.59	12	0.18	1870.00	28592.00	19770	20230616	-14.31	15020	20230327	12.78	19770	-14.31	20230616	15020	12.78	20230327	19770	-14.31	20230616	15020	12.78	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
120	20231208	100227	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16780	-120	5	-0.71	144194450	8548	20.31	16920	17280	16690	21950	11830	16900	16868.77	1.97	0	-2383	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1069	8.97	0.59	12	0.13	1870.00	28592.00	19770	20230616	-15.12	15020	20230327	11.72	19770	-15.12	20230616	15020	11.72	20230327	19770	-15.12	20230616	15020	11.72	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
121	20231208	090225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17100	200	2	1.18	990220	58	0.14	16920	17100	16920	21950	11830	16900	17096.47	1.97	0	-50	17820	17360	17050	16590	16280	17205	16435	64	5050	1000	12500	10	1	6370000	1089	9.14	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.51	15020	20230327	13.85	19770	-13.51	20230616	15020	13.85	20230327	19770	-13.51	20230616	15020	13.85	20230327	1.33	N	009300	1000	63 억	125173	N	N	N	N
122	20231207	160225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16900	-50	5	-0.29	722796880	42097	165.24	17000	17510	16740	22000	11870	16950	17170.20	2.03	0	-4211	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1077	9.04	0.59	12	0.66	1870.00	28592.00	19770	20230616	-14.52	15020	20230327	12.52	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	15020	12.52	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
123	20231207	150226	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16830	-120	5	-0.71	677873760	39427	154.76	17000	17510	16750	22000	11870	16950	17193.59	2.03	0	-3822	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1072	9.00	0.59	12	0.62	1870.00	28592.00	19770	20230616	-14.87	15020	20230327	12.05	19770	-14.87	20230616	15020	12.05	20230327	19770	-14.87	20230616	15020	12.05	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
124	20231207	140227	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17020	70	2	0.41	639689770	37179	145.94	17000	17510	16750	22000	11870	16950	17206.18	2.03	0	-2838	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1084	9.10	0.60	12	0.58	1870.00	28592.00	19770	20230616	-13.91	15020	20230327	13.32	19770	-13.91	20230616	15020	13.32	20230327	19770	-13.91	20230616	15020	13.32	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
125	20231207	130224	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16970	20	2	0.12	613490730	35631	139.86	17000	17510	16750	22000	11870	16950	17218.44	2.03	0	-2589	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1081	9.07	0.59	12	0.56	1870.00	28592.00	19770	20230616	-14.16	15020	20230327	12.98	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	15020	12.98	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
126	20231207	120225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16960	10	2	0.06	589169950	34191	134.21	17000	17510	16750	22000	11870	16950	17232.33	2.03	0	-2751	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1080	9.07	0.59	12	0.54	1870.00	28592.00	19770	20230616	-14.21	15020	20230327	12.92	19770	-14.21	20230616	15020	12.92	20230327	19770	-14.21	20230616	15020	12.92	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
127	20231207	110222	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	230	2	1.36	506128090	29351	115.21	17000	17510	16750	22000	11870	16950	17244.71	2.03	0	-2359	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1094	9.19	0.60	12	0.46	1870.00	28592.00	19770	20230616	-13.10	15020	20230327	14.38	19770	-13.10	20230616	15020	14.38	20230327	19770	-13.10	20230616	15020	14.38	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
128	20231207	100225	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16930	-20	5	-0.12	31264830	1851	7.27	17000	17000	16750	22000	11870	16950	16888.35	2.03	0	-118	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1078	9.05	0.59	12	0.03	1870.00	28592.00	19770	20230616	-14.37	15020	20230327	12.72	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	15020	12.72	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
129	20231207	090226	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16950	0	3	0.00	3953550	233	0.91	17000	17000	16950	22000	11870	16950	16976.25	2.03	0	-77	17196	17072	16856	16732	16516	17135	16795	64	5050	1000	12540	10	1	6370000	1080	9.06	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.26	15020	20230327	12.85	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	15020	12.85	20230327	1.35	N	009300	1000	63 억	129061	N	N	N	N
130	20231206	160221	57	100.00	KOSDAQ	제약	N	N	N	N		N	16950	310	2	1.86	428487780	25381	64.92	16640	16980	16640	21600	11650	16640	16882.23	2.04	0	-993	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1080	9.06	0.59	12	0.40	1870.00	28592.00	19770	20230616	-14.26	15020	20230327	12.85	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	15020	12.85	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
131	20231206	150226	57	100.00	KOSDAQ	제약	N	N	N	N		N	16900	260	2	1.56	418028110	24763	63.34	16640	16980	16640	21600	11650	16640	16881.16	2.04	0	-981	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1077	9.04	0.59	12	0.39	1870.00	28592.00	19770	20230616	-14.52	15020	20230327	12.52	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	15020	12.52	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
132	20231206	140224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16930	290	2	1.74	380153860	22524	57.61	16640	16980	16640	21600	11650	16640	16877.72	2.04	0	-1089	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1078	9.05	0.59	12	0.35	1870.00	28592.00	19770	20230616	-14.37	15020	20230327	12.72	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	15020	12.72	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
133	20231206	130224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16930	290	2	1.74	333403400	19761	50.55	16640	16980	16640	21600	11650	16640	16871.79	2.04	0	-1168	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1078	9.05	0.59	12	0.31	1870.00	28592.00	19770	20230616	-14.37	15020	20230327	12.72	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	15020	12.72	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
134	20231206	120221	57	100.00	KOSDAQ	제약	N	N	N	N		N	16880	240	2	1.44	296658680	17589	44.99	16640	16980	16640	21600	11650	16640	16866.15	2.04	0	-1181	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1075	9.03	0.59	12	0.28	1870.00	28592.00	19770	20230616	-14.62	15020	20230327	12.38	19770	-14.62	20230616	15020	12.38	20230327	19770	-14.62	20230616	15020	12.38	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
135	20231206	110226	57	100.00	KOSDAQ	제약	N	N	N	N		N	16950	310	2	1.86	273170440	16199	41.44	16640	16980	16640	21600	11650	16640	16863.41	2.04	0	-1186	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1080	9.06	0.59	12	0.25	1870.00	28592.00	19770	20230616	-14.26	15020	20230327	12.85	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	15020	12.85	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
136	20231206	100223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16960	320	2	1.92	229339730	13606	34.80	16640	16980	16640	21600	11650	16640	16855.78	2.04	0	-452	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1080	9.07	0.59	12	0.21	1870.00	28592.00	19770	20230616	-14.21	15020	20230327	12.92	19770	-14.21	20230616	15020	12.92	20230327	19770	-14.21	20230616	15020	12.92	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
137	20231206	090225	57	100.00	KOSDAQ	제약	N	N	N	N		N	16740	100	2	0.60	34997330	2093	5.35	16640	16800	16640	21600	11650	16640	16721.13	2.04	0	1068	17013	16826	16523	16336	16033	16920	16430	64	4960	1000	12310	10	1	6370000	1066	8.95	0.59	12	0.03	1870.00	28592.00	19770	20230616	-15.33	15020	20230327	11.45	19770	-15.33	20230616	15020	11.45	20230327	19770	-15.33	20230616	15020	11.45	20230327	1.35	N	009300	1000	63 억	130053	N	N	N	N
138	20231205	160224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16640	380	2	2.34	632272210	38282	539.34	16290	16710	16220	21100	11390	16260	16516.09	1.95	0	5583	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1060	8.90	0.58	12	0.60	1870.00	28592.00	19770	20230616	-15.83	15020	20230327	10.79	19770	-15.83	20230616	15020	10.79	20230327	19770	-15.83	20230616	15020	10.79	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
139	20231205	150225	57	100.00	KOSDAQ	제약	N	N	N	N		N	16650	390	2	2.40	607892690	36815	518.67	16290	16710	16220	21100	11390	16260	16512.09	1.95	0	5461	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1061	8.90	0.58	12	0.58	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	19770	-15.78	20230616	15020	10.85	20230327	19770	-15.78	20230616	15020	10.85	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
140	20231205	140225	57	100.00	KOSDAQ	제약	N	N	N	N		N	16550	290	2	1.78	513353270	31123	438.48	16290	16620	16220	21100	11390	16260	16494.34	1.95	0	5309	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1054	8.85	0.58	12	0.49	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	19770	-16.29	20230616	15020	10.19	20230327	19770	-16.29	20230616	15020	10.19	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
141	20231205	130225	57	100.00	KOSDAQ	제약	N	N	N	N		N	16500	240	2	1.48	350491390	21298	300.06	16290	16550	16220	21100	11390	16260	16456.54	1.95	0	4491	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1051	8.82	0.58	12	0.33	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	19770	-16.54	20230616	15020	9.85	20230327	19770	-16.54	20230616	15020	9.85	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
142	20231205	120224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16510	250	2	1.54	297676140	18098	254.97	16290	16550	16220	21100	11390	16260	16448.01	1.95	0	3980	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1052	8.83	0.58	12	0.28	1870.00	28592.00	19770	20230616	-16.49	15020	20230327	9.92	19770	-16.49	20230616	15020	9.92	20230327	19770	-16.49	20230616	15020	9.92	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
143	20231205	110224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16550	290	2	1.78	263946030	16053	226.16	16290	16550	16220	21100	11390	16260	16442.16	1.95	0	3730	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1054	8.85	0.58	12	0.25	1870.00	28592.00	19770	20230616	-16.29	15020	20230327	10.19	19770	-16.29	20230616	15020	10.19	20230327	19770	-16.29	20230616	15020	10.19	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
144	20231205	100224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16470	210	2	1.29	127346780	7766	109.41	16290	16520	16220	21100	11390	16260	16397.99	1.95	0	1719	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1049	8.81	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	19770	-16.69	20230616	15020	9.65	20230327	19770	-16.69	20230616	15020	9.65	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
145	20231205	090221	57	100.00	KOSDAQ	제약	N	N	N	N		N	16300	40	2	0.25	8978240	551	7.76	16290	16300	16280	21100	11390	16260	16294.45	1.95	0	-3	16366	16312	16216	16162	16066	16340	16190	64	4840	1000	12030	10	1	6370000	1038	8.72	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	19770	-17.55	20230616	15020	8.52	20230327	19770	-17.55	20230616	15020	8.52	20230327	1.35	N	009300	1000	63 억	124521	N	N	N	N
146	20231204	160224	57	100.00	KOSDAQ	제약	N	N	N	N		N	16260	-10	5	-0.06	114606840	7066	93.68	16150	16270	16120	21150	11390	16270	16219.48	1.97	0	-703	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1036	8.70	0.57	12	0.11	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
147	20231204	150225	57	100.00	KOSDAQ	제약	N	N	N	N		N	16260	-10	5	-0.06	114281800	7046	93.41	16150	16270	16120	21150	11390	16270	16219.39	1.97	0	-695	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1036	8.70	0.57	12	0.11	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
148	20231204	140223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16210	-60	5	-0.37	104130740	6420	85.11	16150	16270	16120	21150	11390	16270	16219.74	1.97	0	-741	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1033	8.67	0.57	12	0.10	1870.00	28592.00	19770	20230616	-18.01	15020	20230327	7.92	19770	-18.01	20230616	15020	7.92	20230327	19770	-18.01	20230616	15020	7.92	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
149	20231204	130222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16260	-10	5	-0.06	85034710	5242	69.49	16150	16260	16120	21150	11390	16270	16221.81	1.97	0	-1019	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1036	8.70	0.57	12	0.08	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
150	20231204	120222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16190	-80	5	-0.49	62950490	3882	51.46	16150	16260	16120	21150	11390	16270	16215.99	1.97	0	-1060	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1031	8.66	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.11	15020	20230327	7.79	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	15020	7.79	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
151	20231204	110223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16170	-100	5	-0.61	51096000	3150	41.76	16150	16260	16120	21150	11390	16270	16220.95	1.97	0	-1069	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1030	8.65	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	15020	7.66	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
152	20231204	100222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16250	-20	5	-0.12	21194040	1309	17.35	16150	16260	16120	21150	11390	16270	16191.02	1.97	0	-201	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1035	8.69	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	19770	-17.80	20230616	15020	8.19	20230327	19770	-17.80	20230616	15020	8.19	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
153	20231204	090222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16120	-150	5	-0.92	9672170	599	7.94	16150	16150	16120	21150	11390	16270	16147.20	1.97	0	-201	16430	16350	16220	16140	16010	16390	16180	64	4880	1000	12030	10	1	6370000	1027	8.62	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.46	15020	20230327	7.32	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	15020	7.32	20230327	1.35	N	009300	1000	63 억	125224	N	N	N	N
154	20231201	160223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16270	20	2	0.12	122322680	7543	30.56	16200	16300	16090	21100	11380	16250	16216.11	1.95	0	893	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1036	8.70	0.57	12	0.12	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	19770	-17.70	20230616	15020	8.32	20230327	19770	-17.70	20230616	15020	8.32	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
155	20231201	150223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16270	20	2	0.12	112990910	6969	28.24	16200	16300	16090	21100	11380	16250	16213.36	1.95	0	854	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1036	8.70	0.57	12	0.11	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	19770	-17.70	20230616	15020	8.32	20230327	19770	-17.70	20230616	15020	8.32	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
156	20231201	140222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16270	20	2	0.12	104045830	6419	26.01	16200	16300	16090	21100	11380	16250	16209.04	1.95	0	917	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1036	8.70	0.57	12	0.10	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	19770	-17.70	20230616	15020	8.32	20230327	19770	-17.70	20230616	15020	8.32	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
157	20231201	130221	57	100.00	KOSDAQ	제약	N	N	N	N		N	16280	30	2	0.18	96147640	5934	24.04	16200	16300	16090	21100	11380	16250	16202.84	1.95	0	917	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1037	8.71	0.57	12	0.09	1870.00	28592.00	19770	20230616	-17.65	15020	20230327	8.39	19770	-17.65	20230616	15020	8.39	20230327	19770	-17.65	20230616	15020	8.39	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
158	20231201	120223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16260	10	2	0.06	85941100	5306	21.50	16200	16300	16090	21100	11380	16250	16196.97	1.95	0	921	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1036	8.70	0.57	12	0.08	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
159	20231201	110222	57	100.00	KOSDAQ	제약	N	N	N	N		N	16260	10	2	0.06	55694620	3449	13.97	16200	16270	16090	21100	11380	16250	16148.05	1.95	0	-200	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1036	8.70	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
160	20231201	100223	57	100.00	KOSDAQ	제약	N	N	N	N		N	16160	-90	5	-0.55	34784810	2158	8.74	16200	16270	16090	21100	11380	16250	16119.00	1.95	0	-254	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1029	8.64	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N
161	20231201	090220	57	100.00	KOSDAQ	제약	N	N	N	N		N	16190	-60	5	-0.37	1830510	113	0.46	16200	16200	16190	21100	11380	16250	16199.20	1.95	0	-9	16416	16332	16196	16112	15976	16375	16155	64	4850	1000	12020	10	1	6370000	1031	8.66	0.57	12	0.00	1870.00	28592.00	19770	20230616	-18.11	15020	20230327	7.79	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	15020	7.79	20230327	1.37	N	009300	1000	63 억	124518	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History