KissMeData/298060/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	161227	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
3	20231229	151212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
4	20231229	141211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
5	20231229	131213	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
6	20231229	121215	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
7	20231229	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
8	20231229	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
9	20231229	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3003876200	800505	22.94	3740	3930	3465	4910	2650	3780	3752.22	4.15	115341	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.91	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	850270	N	N	N	N
10	20231228	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	2989270495	796646	22.82	3740	3930	3465	4910	2650	3780	3752.22	3.59	0	118445	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	774	-2.63	2.47	12	3.89	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16050	-76.45	20221229	2060	83.50	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
11	20231228	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-45	5	-1.19	2879488900	767468	21.99	3740	3930	3465	4910	2650	3780	3751.93	3.59	0	121737	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	764	-2.60	2.44	12	3.75	-1439.00	1532.00	12275	20221227	-69.57	2060	20231020	81.31	11932	-68.70	20230105	2060	81.31	20231020	16050	-76.73	20221229	2060	81.31	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
12	20231228	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-60	5	-1.59	2671600280	711512	20.39	3740	3930	3465	4910	2650	3780	3754.82	3.59	0	98573	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	761	-2.59	2.43	12	3.48	-1439.00	1532.00	12275	20221227	-69.69	2060	20231020	80.58	11932	-68.82	20230105	2060	80.58	20231020	16050	-76.82	20221229	2060	80.58	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
13	20231228	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	5	2	0.13	2474764510	658754	18.87	3740	3930	3465	4910	2650	3780	3756.73	3.59	0	96441	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	775	-2.63	2.47	12	3.22	-1439.00	1532.00	12275	20221227	-69.16	2060	20231020	83.74	11932	-68.28	20230105	2060	83.74	20231020	16050	-76.42	20221229	2060	83.74	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
14	20231228	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-10	5	-0.26	2362679730	629107	18.02	3740	3930	3465	4910	2650	3780	3755.60	3.59	0	94037	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	772	-2.62	2.46	12	3.07	-1439.00	1532.00	12275	20221227	-69.29	2060	20231020	83.01	11932	-68.40	20230105	2060	83.01	20231020	16050	-76.51	20221229	2060	83.01	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
15	20231228	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-30	5	-0.79	2149461330	572808	16.41	3740	3930	3465	4910	2650	3780	3752.49	3.59	0	77789	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	768	-2.61	2.45	12	2.80	-1439.00	1532.00	12275	20221227	-69.45	2060	20231020	82.04	11932	-68.57	20230105	2060	82.04	20231020	16050	-76.64	20221229	2060	82.04	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
16	20231228	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	90	2	2.38	1802554645	481105	13.78	3740	3930	3465	4910	2650	3780	3746.69	3.59	0	52078	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	792	-2.69	2.53	12	2.35	-1439.00	1532.00	12275	20221227	-68.47	2060	20231020	87.86	11932	-67.57	20230105	2060	87.86	20231020	16050	-75.89	20221229	2060	87.86	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
17	20231228	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-170	5	-4.50	716888710	196410	5.63	3740	3740	3465	4910	2650	3780	3649.88	3.59	0	19270	4916	4347	4031	3462	3146	4190	3305	102	1130	500	2260	5	1	20467248	739	-2.51	2.36	12	0.96	-1439.00	1532.00	12275	20221227	-70.59	2060	20231020	75.24	11932	-69.75	20230105	2060	75.24	20231020	16050	-77.51	20221229	2060	75.24	20231020	0.01	N	298060	500	102 억	734929	N	N	N	N
18	20231227	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	80	2	2.16	14318724160	3481267	59.24	3910	4600	3715	4810	2590	3700	4113.32	3.49	0	26441	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	774	-2.63	2.47	12	17.01	-1439.00	1532.00	12275	20221227	-69.21	2060	20231020	83.50	11932	-68.32	20230105	2060	83.50	20231020	16100	-76.52	20221227	2060	83.50	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
19	20231227	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	30	2	0.81	14122847190	3429510	58.36	3910	4600	3715	4810	2590	3700	4118.04	3.49	0	28378	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	763	-2.59	2.43	12	16.76	-1439.00	1532.00	12275	20221227	-69.61	2060	20231020	81.07	11932	-68.74	20230105	2060	81.07	20231020	16100	-76.83	20221227	2060	81.07	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
20	20231227	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	180	2	4.86	13362728935	3230349	54.97	3910	4600	3800	4810	2590	3700	4136.63	3.49	0	-6888	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	794	-2.70	2.53	12	15.78	-1439.00	1532.00	12275	20221227	-68.39	2060	20231020	88.35	11932	-67.48	20230105	2060	88.35	20231020	16100	-75.90	20221227	2060	88.35	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
21	20231227	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	275	2	7.43	12894054670	3110827	52.93	3910	4600	3800	4810	2590	3700	4144.90	3.49	0	-6799	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	814	-2.76	2.59	12	15.20	-1439.00	1532.00	12275	20221227	-67.62	2060	20231020	92.96	11932	-66.69	20230105	2060	92.96	20231020	16100	-75.31	20221227	2060	92.96	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
22	20231227	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	235	2	6.35	12221627080	2942949	50.08	3910	4600	3800	4810	2590	3700	4152.86	3.49	0	-9825	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	805	-2.73	2.57	12	14.38	-1439.00	1532.00	12275	20221227	-67.94	2060	20231020	91.02	11932	-67.02	20230105	2060	91.02	20231020	16100	-75.56	20221227	2060	91.02	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
23	20231227	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	170	2	4.59	11851708815	2848167	48.46	3910	4600	3800	4810	2590	3700	4161.18	3.49	0	-4036	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	792	-2.69	2.53	12	13.92	-1439.00	1532.00	12275	20221227	-68.47	2060	20231020	87.86	11932	-67.57	20230105	2060	87.86	20231020	16100	-75.96	20221227	2060	87.86	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
24	20231227	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	280	2	7.57	10558065630	2520067	42.88	3910	4600	3800	4810	2590	3700	4189.61	3.49	0	-14824	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	815	-2.77	2.60	12	12.31	-1439.00	1532.00	12275	20221227	-67.58	2060	20231020	93.20	11932	-66.64	20230105	2060	93.20	20231020	16100	-75.28	20221227	2060	93.20	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
25	20231227	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	390	2	10.54	6034715730	1400132	23.82	3910	4600	3800	4810	2590	3700	4310.13	3.49	0	6415	4610	4155	3645	3190	2680	4382	3417	102	1110	500	2220	5	1	20467248	837	-2.84	2.67	12	6.84	-1439.00	1532.00	12275	20221227	-66.68	2060	20231020	98.54	11932	-65.72	20230105	2060	98.54	20231020	16100	-74.60	20221227	2060	98.54	20231020	0.02	N	298060	500	102 억	714286	N	N	N	N
26	20231226	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	495	2	15.44	22048452410	5838573	97.63	3195	4100	3135	4165	2245	3205	3776.75	3.60	0	-24937	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	757	-2.57	2.42	12	28.53	-1439.00	1532.00	12275	20221227	-69.86	2060	20231020	79.61	11932	-68.99	20230105	2060	79.61	20231020	16100	-77.02	20221227	2060	79.61	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
27	20231226	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	620	2	19.34	21329347845	5646255	94.42	3195	4100	3135	4165	2245	3205	3777.94	3.60	0	-30395	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	783	-2.66	2.50	12	27.59	-1439.00	1532.00	12275	20221227	-68.84	2060	20231020	85.68	11932	-67.94	20230105	2060	85.68	20231020	16100	-76.24	20221227	2060	85.68	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
28	20231226	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	625	2	19.50	19758850055	5238061	87.59	3195	4100	3135	4165	2245	3205	3772.52	3.60	0	-20086	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	784	-2.66	2.50	12	25.59	-1439.00	1532.00	12275	20221227	-68.80	2060	20231020	85.92	11932	-67.90	20230105	2060	85.92	20231020	16100	-76.21	20221227	2060	85.92	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
29	20231226	131120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	535	2	16.69	18268872270	4851667	81.13	3195	4100	3135	4165	2245	3205	3765.86	3.60	0	-17849	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	765	-2.60	2.44	12	23.70	-1439.00	1532.00	12275	20221227	-69.53	2060	20231020	81.55	11932	-68.66	20230105	2060	81.55	20231020	16100	-76.77	20221227	2060	81.55	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
30	20231226	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	570	2	17.78	17354256705	4607376	77.04	3195	4100	3135	4165	2245	3205	3767.02	3.60	0	-6768	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	773	-2.62	2.46	12	22.51	-1439.00	1532.00	12275	20221227	-69.25	2060	20231020	83.25	11932	-68.36	20230105	2060	83.25	20231020	16100	-76.55	20221227	2060	83.25	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
31	20231226	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	615	2	19.19	16158251525	4291580	71.76	3195	4100	3135	4165	2245	3205	3765.53	3.60	0	4438	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	782	-2.65	2.49	12	20.97	-1439.00	1532.00	12275	20221227	-68.88	2060	20231020	85.44	11932	-67.99	20230105	2060	85.44	20231020	16100	-76.27	20221227	2060	85.44	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
32	20231226	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	690	2	21.53	11903005705	3199631	53.50	3195	4100	3135	4165	2245	3205	3720.64	3.60	0	21318	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	797	-2.71	2.54	12	15.63	-1439.00	1532.00	12275	20221227	-68.27	2060	20231020	89.08	11932	-67.36	20230105	2060	89.08	20231020	16100	-75.81	20221227	2060	89.08	20231020	0.02	N	298060	500	102 억	736011	N	N	N	N
33	20231226	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	305	2	9.52	1577476390	474369	7.93	3195	3510	3135	4165	2245	3205	3326.24	3.60	0	93319	3841	3522	3126	2807	2411	3682	2967	102	960	500	1920	5	1	20467248	718	-2.44	2.29	12	2.32	-1439.00	1532.00	12275	20221227	-71.41	2060	20231020	70.39	11932	-70.58	20230105	2060	70.39	20231020	16100	-78.20	20221227	2060	70.39	20231020	0.02	N	298060	500	102 억	736011	Y	N	N	N
34	20231222	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	555	2	20.94	19327448655	5952937	5502.71	2760	3445	2730	3445	1855	2650	3246.77	4.28	0	-140649	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	656	-2.23	2.09	12	29.09	-1439.00	1532.00	13228	20221220	-75.77	2060	20231020	55.58	11932	-73.14	20230105	2060	55.58	20231020	16100	-80.09	20221227	2060	55.58	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
35	20231222	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	545	2	20.57	18796537225	5785609	5348.03	2760	3445	2730	3445	1855	2650	3248.84	4.28	0	-133827	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	654	-2.22	2.09	12	28.27	-1439.00	1532.00	13228	20221220	-75.85	2060	20231020	55.10	11932	-73.22	20230105	2060	55.10	20231020	16100	-80.16	20221227	2060	55.10	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
36	20231222	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	520	2	19.62	16193622460	4980058	4603.41	2760	3445	2730	3445	1855	2650	3251.69	4.28	0	-121404	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	649	-2.20	2.07	12	24.33	-1439.00	1532.00	13228	20221220	-76.04	2060	20231020	53.88	11932	-73.43	20230105	2060	53.88	20231020	16100	-80.31	20221227	2060	53.88	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
37	20231222	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	475	2	17.92	15406135660	4726388	4368.92	2760	3445	2730	3445	1855	2650	3259.60	4.28	0	-126025	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	640	-2.17	2.04	12	23.09	-1439.00	1532.00	13228	20221220	-76.38	2060	20231020	51.70	11932	-73.81	20230105	2060	51.70	20231020	16100	-80.59	20221227	2060	51.70	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
38	20231222	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	405	2	15.28	14467629820	4427116	4092.29	2760	3445	2730	3445	1855	2650	3267.96	4.28	0	-99141	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	625	-2.12	1.99	12	21.63	-1439.00	1532.00	13228	20221220	-76.91	2060	20231020	48.30	11932	-74.40	20230105	2060	48.30	20231020	16100	-81.02	20221227	2060	48.30	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
39	20231222	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	435	2	16.42	13312073965	4055318	3748.61	2760	3445	2730	3445	1855	2650	3282.62	4.28	0	-86365	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	631	-2.14	2.01	12	19.81	-1439.00	1532.00	13228	20221220	-76.68	2060	20231020	49.76	11932	-74.15	20230105	2060	49.76	20231020	16100	-80.84	20221227	2060	49.76	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
40	20231222	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	640	2	24.15	10381197075	3119115	2883.21	2760	3445	2730	3445	1855	2650	3328.25	4.28	0	-98424	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	673	-2.29	2.15	12	15.24	-1439.00	1532.00	13228	20221220	-75.13	2060	20231020	59.71	11932	-72.43	20230105	2060	59.71	20231020	16100	-79.57	20221227	2060	59.71	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
41	20231222	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	795	1	30.00	2795632955	854395	789.78	2760	3445	2730	3445	1855	2650	3272.06	4.28	0	-45600	2776	2712	2681	2617	2586	2697	2602	102	795	500	1590	5	1	20467248	705	-2.39	2.25	12	4.17	-1439.00	1532.00	13228	20221220	-73.96	2060	20231020	67.23	11932	-71.13	20230105	2060	67.23	20231020	16100	-78.60	20221227	2060	67.23	20231020	0.02	N	298060	500	102 억	875076	N	N	N	N
42	20231221	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-60	5	-2.21	258194825	96541	133.56	2690	2745	2650	3520	1900	2710	2674.46	4.36	0	-16100	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	542	-1.84	1.73	12	0.47	-1439.00	1532.00	13228	20221220	-79.97	2060	20231020	28.64	11932	-77.79	20230105	2060	28.64	20231020	16100	-83.54	20221227	2060	28.64	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
43	20231221	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-40	5	-1.48	247327410	92461	127.92	2690	2745	2650	3520	1900	2710	2674.94	4.36	0	-15837	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	546	-1.86	1.74	12	0.45	-1439.00	1532.00	13228	20221220	-79.82	2060	20231020	29.61	11932	-77.62	20230105	2060	29.61	20231020	16100	-83.42	20221227	2060	29.61	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
44	20231221	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-40	5	-1.48	214672520	80177	110.92	2690	2745	2650	3520	1900	2710	2677.48	4.36	0	-12422	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	546	-1.86	1.74	12	0.39	-1439.00	1532.00	13228	20221220	-79.82	2060	20231020	29.61	11932	-77.62	20230105	2060	29.61	20231020	16100	-83.42	20221227	2060	29.61	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
45	20231221	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-40	5	-1.48	189415020	70668	97.77	2690	2745	2650	3520	1900	2710	2680.35	4.36	0	-11503	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	546	-1.86	1.74	12	0.35	-1439.00	1532.00	13228	20221220	-79.82	2060	20231020	29.61	11932	-77.62	20230105	2060	29.61	20231020	16100	-83.42	20221227	2060	29.61	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
46	20231221	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-30	5	-1.11	150135315	55912	77.35	2690	2745	2655	3520	1900	2710	2685.21	4.36	0	-11810	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	549	-1.86	1.75	12	0.27	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	16100	-83.35	20221227	2060	30.10	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
47	20231221	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-10	5	-0.37	115134440	42853	59.29	2690	2745	2655	3520	1900	2710	2686.73	4.36	0	-9398	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.21	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	16100	-83.23	20221227	2060	31.07	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
48	20231221	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-15	5	-0.55	47084675	17412	24.09	2690	2745	2685	3520	1900	2710	2704.15	4.36	0	1710	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	552	-1.87	1.76	12	0.09	-1439.00	1532.00	13228	20221220	-79.63	2060	20231020	30.83	11932	-77.41	20230105	2060	30.83	20231020	16100	-83.26	20221227	2060	30.83	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
49	20231221	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	20	2	0.74	15809455	5845	8.09	2690	2730	2685	3520	1900	2710	2704.78	4.36	0	1090	2830	2770	2720	2660	2610	2800	2690	102	810	500	1620	5	1	20467248	559	-1.90	1.78	12	0.03	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	16100	-83.04	20221227	2060	32.52	20231020	0.02	N	298060	500	102 억	892871	N	N	N	N
50	20231220	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	50	2	1.88	196949645	72252	68.52	2670	2780	2670	3455	1865	2660	2725.89	4.29	0	13622	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	555	-1.88	1.77	12	0.35	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
51	20231220	151146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	45	2	1.69	188110815	68984	65.42	2670	2780	2670	3455	1865	2660	2726.88	4.29	0	13091	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	554	-1.88	1.77	12	0.34	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
52	20231220	141207	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	55	2	2.07	150485940	55073	52.23	2670	2780	2670	3455	1865	2660	2732.48	4.29	0	14395	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	556	-1.89	1.77	12	0.27	-1439.00	1532.00	13228	20221220	-79.48	2060	20231020	31.80	11932	-77.25	20230105	2060	31.80	20231020	17350	-84.35	20221220	2060	31.80	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
53	20231220	131155	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	60	2	2.26	132883900	48587	46.08	2670	2780	2670	3455	1865	2660	2734.97	4.29	0	15491	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	557	-1.89	1.78	12	0.24	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
54	20231220	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	50	2	1.88	120251905	43919	41.65	2670	2780	2670	3455	1865	2660	2738.04	4.29	0	15417	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	555	-1.88	1.77	12	0.21	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
55	20231220	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	90	2	3.38	82399375	30039	28.49	2670	2780	2670	3455	1865	2660	2743.08	4.29	0	10672	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	563	-1.91	1.80	12	0.15	-1439.00	1532.00	13228	20221220	-79.21	2060	20231020	33.50	11932	-76.95	20230105	2060	33.50	20231020	17350	-84.15	20221220	2060	33.50	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
56	20231220	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	85	2	3.20	35480730	13013	12.34	2670	2760	2670	3455	1865	2660	2726.56	4.29	0	4546	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	562	-1.91	1.79	12	0.06	-1439.00	1532.00	13228	20221220	-79.25	2060	20231020	33.25	11932	-76.99	20230105	2060	33.25	20231020	17350	-84.18	20221220	2060	33.25	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
57	20231220	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	70	2	2.63	6482930	2390	2.27	2670	2735	2670	3455	1865	2660	2712.52	4.29	0	747	2840	2750	2700	2610	2560	2725	2585	102	795	500	1590	5	1	20467248	559	-1.90	1.78	12	0.01	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.03	N	298060	500	102 억	878225	N	N	N	N
58	20231219	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-35	5	-1.30	285273400	105069	151.92	2720	2790	2650	3500	1890	2695	2715.11	4.14	0	30265	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	544	-1.85	1.74	12	0.51	-1439.00	1532.00	13228	20221220	-79.89	2060	20231020	29.13	11932	-77.71	20230105	2060	29.13	20231020	17350	-84.67	20221220	2060	29.13	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
59	20231219	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-10	5	-0.37	262100970	96386	139.36	2720	2790	2650	3500	1890	2695	2719.28	4.14	0	28400	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	550	-1.87	1.75	12	0.47	-1439.00	1532.00	13228	20221220	-79.70	2060	20231020	30.34	11932	-77.50	20230105	2060	30.34	20231020	17350	-84.52	20221220	2060	30.34	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
60	20231219	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	30	2	1.11	181466180	66436	96.06	2720	2790	2685	3500	1890	2695	2731.44	4.14	0	27603	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	558	-1.89	1.78	12	0.32	-1439.00	1532.00	13228	20221220	-79.40	2060	20231020	32.28	11932	-77.16	20230105	2060	32.28	20231020	17350	-84.29	20221220	2060	32.28	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
61	20231219	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	35	2	1.30	153490255	56182	81.23	2720	2790	2685	3500	1890	2695	2732.02	4.14	0	23509	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	559	-1.90	1.78	12	0.27	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
62	20231219	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	35	2	1.30	142269000	52072	75.29	2720	2790	2685	3500	1890	2695	2732.16	4.14	0	22885	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	559	-1.90	1.78	12	0.25	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
63	20231219	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	50	2	1.86	128796260	47151	68.17	2720	2790	2685	3500	1890	2695	2731.57	4.14	0	21547	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	562	-1.91	1.79	12	0.23	-1439.00	1532.00	13228	20221220	-79.25	2060	20231020	33.25	11932	-76.99	20230105	2060	33.25	20231020	17350	-84.18	20221220	2060	33.25	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
64	20231219	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	25	2	0.93	110082115	40307	58.28	2720	2790	2685	3500	1890	2695	2731.09	4.14	0	17125	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	557	-1.89	1.78	12	0.20	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
65	20231219	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	20	2	0.74	21617675	7901	11.42	2720	2760	2710	3500	1890	2695	2736.07	4.14	0	1778	2765	2730	2705	2670	2645	2717	2657	102	805	500	1610	5	1	20467248	556	-1.89	1.77	12	0.04	-1439.00	1532.00	13228	20221220	-79.48	2060	20231020	31.80	11932	-77.25	20230105	2060	31.80	20231020	17350	-84.35	20221220	2060	31.80	20231020	0.03	N	298060	500	102 억	847931	N	N	N	N
66	20231218	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-5	5	-0.19	180831120	67026	40.80	2700	2740	2680	3510	1890	2700	2697.85	4.04	0	20794	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	552	-1.87	1.76	12	0.33	-1439.00	1532.00	13228	20221220	-79.63	2060	20231020	30.83	11932	-77.41	20230105	2060	30.83	20231020	17350	-84.47	20221220	2060	30.83	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
67	20231218	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	173139905	64177	39.06	2700	2740	2680	3510	1890	2700	2697.85	4.04	0	20805	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.31	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
68	20231218	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	152430030	56503	34.39	2700	2740	2680	3510	1890	2700	2697.73	4.04	0	20163	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.28	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
69	20231218	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	140461790	52076	31.70	2700	2740	2680	3510	1890	2700	2697.25	4.04	0	19122	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.25	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
70	20231218	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	5	2	0.19	132804115	49241	29.97	2700	2740	2680	3510	1890	2700	2697.02	4.04	0	18625	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	554	-1.88	1.77	12	0.24	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
71	20231218	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	105972100	39292	23.92	2700	2740	2680	3510	1890	2700	2697.04	4.04	0	17265	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.19	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
72	20231218	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	10	2	0.37	49621995	18332	11.16	2700	2740	2680	3510	1890	2700	2706.85	4.04	0	2637	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	555	-1.88	1.77	12	0.09	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
73	20231218	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	0	3	0.00	14596695	5404	3.29	2700	2720	2680	3510	1890	2700	2701.09	4.04	0	-1092	2960	2830	2755	2625	2550	2792	2587	102	810	500	1620	5	1	20467248	553	-1.88	1.76	12	0.03	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	827137	N	N	N	N
74	20231215	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-95	5	-3.40	447252260	162979	240.36	2850	2885	2680	3630	1960	2795	2744.24	4.20	0	-64384	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	553	-1.88	1.76	12	0.80	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
75	20231215	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-85	5	-3.04	403955875	147051	216.87	2850	2885	2680	3630	1960	2795	2747.05	4.20	0	-52942	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	555	-1.88	1.77	12	0.72	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
76	20231215	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-75	5	-2.68	272758980	98406	145.13	2850	2885	2720	3630	1960	2795	2771.77	4.20	0	-23288	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	557	-1.89	1.78	12	0.48	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
77	20231215	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-25	5	-0.89	168975620	60623	89.41	2850	2885	2755	3630	1960	2795	2787.32	4.20	0	-1387	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	567	-1.92	1.81	12	0.30	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
78	20231215	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-25	5	-0.89	153734075	55127	81.30	2850	2885	2755	3630	1960	2795	2788.73	4.20	0	-247	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	567	-1.92	1.81	12	0.27	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
79	20231215	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	5	2	0.18	117365755	42085	62.07	2850	2885	2755	3630	1960	2795	2788.78	4.20	0	-481	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	573	-1.95	1.83	12	0.21	-1439.00	1532.00	13228	20221220	-78.83	2060	20231020	35.92	11932	-76.53	20230105	2060	35.92	20231020	17350	-83.86	20221220	2060	35.92	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
80	20231215	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-5	5	-0.18	91127325	32693	48.22	2850	2885	2755	3630	1960	2795	2787.37	4.20	0	-541	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	571	-1.94	1.82	12	0.16	-1439.00	1532.00	13228	20221220	-78.91	2060	20231020	35.44	11932	-76.62	20230105	2060	35.44	20231020	17350	-83.92	20221220	2060	35.44	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
81	20231215	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	5	2	0.18	37679285	13387	19.74	2850	2885	2755	3630	1960	2795	2814.62	4.20	0	-1857	2898	2846	2803	2751	2708	2842	2747	102	835	500	1670	5	1	20467248	573	-1.95	1.83	12	0.07	-1439.00	1532.00	13228	20221220	-78.83	2060	20231020	35.92	11932	-76.53	20230105	2060	35.92	20231020	17350	-83.86	20221220	2060	35.92	20231020	0.04	N	298060	500	102 억	858938	N	N	N	N
82	20231214	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	10	2	0.36	187604855	67177	90.80	2795	2855	2760	3620	1950	2785	2792.69	4.19	0	1604	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	572	-1.94	1.82	12	0.33	-1439.00	1532.00	13228	20221220	-78.87	2060	20231020	35.68	11932	-76.58	20230105	2060	35.68	20231020	17350	-83.89	20221220	2060	35.68	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
83	20231214	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-10	5	-0.36	184463030	66053	89.28	2795	2855	2760	3620	1950	2785	2792.65	4.19	0	2206	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	568	-1.93	1.81	12	0.32	-1439.00	1532.00	13228	20221220	-79.02	2060	20231020	34.71	11932	-76.74	20230105	2060	34.71	20231020	17350	-84.01	20221220	2060	34.71	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
84	20231214	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-10	5	-0.36	155258470	55527	75.05	2795	2855	2765	3620	1950	2785	2796.09	4.19	0	6839	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	568	-1.93	1.81	12	0.27	-1439.00	1532.00	13228	20221220	-79.02	2060	20231020	34.71	11932	-76.74	20230105	2060	34.71	20231020	17350	-84.01	20221220	2060	34.71	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
85	20231214	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	10	2	0.36	130913530	46793	63.24	2795	2855	2765	3620	1950	2785	2797.72	4.19	0	7209	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	572	-1.94	1.82	12	0.23	-1439.00	1532.00	13228	20221220	-78.87	2060	20231020	35.68	11932	-76.58	20230105	2060	35.68	20231020	17350	-83.89	20221220	2060	35.68	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
86	20231214	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	0	3	0.00	123046190	43969	59.43	2795	2855	2765	3620	1950	2785	2798.48	4.19	0	7678	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	570	-1.94	1.82	12	0.21	-1439.00	1532.00	13228	20221220	-78.95	2060	20231020	35.19	11932	-76.66	20230105	2060	35.19	20231020	17350	-83.95	20221220	2060	35.19	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
87	20231214	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	35	2	1.26	106038285	37885	51.20	2795	2855	2765	3620	1950	2785	2798.95	4.19	0	7705	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	577	-1.96	1.84	12	0.19	-1439.00	1532.00	13228	20221220	-78.68	2060	20231020	36.89	11932	-76.37	20230105	2060	36.89	20231020	17350	-83.75	20221220	2060	36.89	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
88	20231214	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	25	2	0.90	84417315	30180	40.79	2795	2855	2765	3620	1950	2785	2797.13	4.19	0	7695	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	575	-1.95	1.83	12	0.15	-1439.00	1532.00	13228	20221220	-78.76	2060	20231020	36.41	11932	-76.45	20230105	2060	36.41	20231020	17350	-83.80	20221220	2060	36.41	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
89	20231214	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-15	5	-0.54	22915445	8251	11.15	2795	2820	2765	3620	1950	2785	2777.29	4.19	0	4342	2935	2860	2790	2715	2645	2825	2680	102	835	500	1670	5	1	20467248	567	-1.92	1.81	12	0.04	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.04	N	298060	500	102 억	857334	N	N	N	N
90	20231213	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-85	5	-2.96	204084045	73736	82.63	2865	2865	2720	3730	2010	2870	2767.77	4.35	0	-33520	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	570	-1.94	1.82	12	0.36	-1439.00	1532.00	13228	20221220	-78.95	2060	20231020	35.19	11932	-76.66	20230105	2060	35.19	20231020	17350	-83.95	20221220	2060	35.19	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
91	20231213	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-135	5	-4.70	195308540	70532	79.04	2865	2865	2720	3730	2010	2870	2769.08	4.35	0	-33306	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	560	-1.90	1.79	12	0.34	-1439.00	1532.00	13228	20221220	-79.32	2060	20231020	32.77	11932	-77.08	20230105	2060	32.77	20231020	17350	-84.24	20221220	2060	32.77	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
92	20231213	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-115	5	-4.01	163803370	59036	66.16	2865	2865	2720	3730	2010	2870	2774.64	4.35	0	-28518	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	564	-1.91	1.80	12	0.29	-1439.00	1532.00	13228	20221220	-79.17	2060	20231020	33.74	11932	-76.91	20230105	2060	33.74	20231020	17350	-84.12	20221220	2060	33.74	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
93	20231213	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-110	5	-3.83	150756600	54301	60.85	2865	2865	2720	3730	2010	2870	2776.31	4.35	0	-26722	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	565	-1.92	1.80	12	0.27	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
94	20231213	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-105	5	-3.66	106064745	38037	42.63	2865	2865	2750	3730	2010	2870	2788.46	4.35	0	-23281	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	566	-1.92	1.80	12	0.19	-1439.00	1532.00	13228	20221220	-79.10	2060	20231020	34.22	11932	-76.83	20230105	2060	34.22	20231020	17350	-84.06	20221220	2060	34.22	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
95	20231213	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-100	5	-3.48	92059045	32973	36.95	2865	2865	2750	3730	2010	2870	2791.95	4.35	0	-21624	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	567	-1.92	1.81	12	0.16	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
96	20231213	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-110	5	-3.83	73627895	26299	29.47	2865	2865	2750	3730	2010	2870	2799.65	4.35	0	-20399	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	565	-1.92	1.80	12	0.13	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
97	20231213	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-15	5	-0.52	9811670	3451	3.87	2865	2865	2825	3730	2010	2870	2843.14	4.35	0	-371	2936	2902	2851	2817	2766	2920	2835	102	860	500	1720	5	1	20467248	584	-1.98	1.86	12	0.02	-1439.00	1532.00	13228	20221220	-78.42	2060	20231020	38.59	11932	-76.07	20230105	2060	38.59	20231020	17350	-83.54	20221220	2060	38.59	20231020	0.04	N	298060	500	102 억	890802	N	N	N	N
98	20231212	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	45	2	1.59	253465410	88991	63.12	2825	2885	2800	3670	1980	2825	2848.21	4.31	0	8023	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	587	-1.99	1.87	12	0.43	-1439.00	1532.00	13228	20221220	-78.30	2060	20231020	39.32	11932	-75.95	20230105	2060	39.32	20231020	17350	-83.46	20221220	2060	39.32	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
99	20231212	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	40	2	1.42	249598910	87642	62.16	2825	2885	2800	3670	1980	2825	2847.94	4.31	0	8278	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	586	-1.99	1.87	12	0.43	-1439.00	1532.00	13228	20221220	-78.34	2060	20231020	39.08	11932	-75.99	20230105	2060	39.08	20231020	17350	-83.49	20221220	2060	39.08	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
100	20231212	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	40	2	1.42	200033440	70399	49.93	2825	2880	2800	3670	1980	2825	2841.42	4.31	0	6421	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	586	-1.99	1.87	12	0.34	-1439.00	1532.00	13228	20221220	-78.34	2060	20231020	39.08	11932	-75.99	20230105	2060	39.08	20231020	17350	-83.49	20221220	2060	39.08	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
101	20231212	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	20	2	0.71	136707040	48275	34.24	2825	2880	2800	3670	1980	2825	2831.84	4.31	0	-7420	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	582	-1.98	1.86	12	0.24	-1439.00	1532.00	13228	20221220	-78.49	2060	20231020	38.11	11932	-76.16	20230105	2060	38.11	20231020	17350	-83.60	20221220	2060	38.11	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
102	20231212	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	0	3	0.00	108070675	38199	27.09	2825	2880	2800	3670	1980	2825	2829.15	4.31	0	-10482	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	578	-1.96	1.84	12	0.19	-1439.00	1532.00	13228	20221220	-78.64	2060	20231020	37.14	11932	-76.32	20230105	2060	37.14	20231020	17350	-83.72	20221220	2060	37.14	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
103	20231212	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	5	2	0.18	82950125	29314	20.79	2825	2880	2800	3670	1980	2825	2829.71	4.31	0	-7227	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	579	-1.97	1.85	12	0.14	-1439.00	1532.00	13228	20221220	-78.61	2060	20231020	37.38	11932	-76.28	20230105	2060	37.38	20231020	17350	-83.69	20221220	2060	37.38	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
104	20231212	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	15	2	0.53	52198070	18461	13.09	2825	2880	2800	3670	1980	2825	2827.48	4.31	0	-4365	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	581	-1.97	1.85	12	0.09	-1439.00	1532.00	13228	20221220	-78.53	2060	20231020	37.86	11932	-76.20	20230105	2060	37.86	20231020	17350	-83.63	20221220	2060	37.86	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
105	20231212	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-20	5	-0.71	12608675	4477	3.18	2825	2835	2800	3670	1980	2825	2816.32	4.31	0	-1396	3025	2925	2850	2750	2675	2975	2800	102	845	500	1690	5	1	20467248	574	-1.95	1.83	12	0.02	-1439.00	1532.00	13228	20221220	-78.79	2060	20231020	36.17	11932	-76.49	20230105	2060	36.17	20231020	17350	-83.83	20221220	2060	36.17	20231020	0.04	N	298060	500	102 억	882762	N	N	N	N
106	20231211	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	35	2	1.25	394790965	138257	195.23	2790	2950	2775	3625	1955	2790	2855.49	4.28	-13583	-7046	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	578	-1.96	1.84	12	0.68	-1439.00	1532.00	13228	20221220	-78.64	2060	20231020	37.14	11932	-76.32	20230105	2060	37.14	20231020	17350	-83.72	20221220	2060	37.14	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
107	20231211	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	45	2	1.61	380609680	133243	188.15	2790	2950	2775	3625	1955	2790	2856.51	4.28	-13583	-6546	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	580	-1.97	1.85	12	0.65	-1439.00	1532.00	13228	20221220	-78.57	2060	20231020	37.62	11932	-76.24	20230105	2060	37.62	20231020	17350	-83.66	20221220	2060	37.62	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
108	20231211	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	60	2	2.15	359760530	125903	177.78	2790	2950	2775	3625	1955	2790	2857.44	4.28	-13583	-4141	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	583	-1.98	1.86	12	0.62	-1439.00	1532.00	13228	20221220	-78.45	2060	20231020	38.35	11932	-76.11	20230105	2060	38.35	20231020	17350	-83.57	20221220	2060	38.35	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
109	20231211	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	50	2	1.79	331697280	116062	163.89	2790	2950	2775	3625	1955	2790	2857.93	4.28	-13583	-823	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	581	-1.97	1.85	12	0.57	-1439.00	1532.00	13228	20221220	-78.53	2060	20231020	37.86	11932	-76.20	20230105	2060	37.86	20231020	17350	-83.63	20221220	2060	37.86	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
110	20231211	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	50	2	1.79	309774490	108332	152.97	2790	2950	2775	3625	1955	2790	2859.49	4.28	-13583	-1095	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	581	-1.97	1.85	12	0.53	-1439.00	1532.00	13228	20221220	-78.53	2060	20231020	37.86	11932	-76.20	20230105	2060	37.86	20231020	17350	-83.63	20221220	2060	37.86	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
111	20231211	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	60	2	2.15	281421435	98366	138.90	2790	2950	2775	3625	1955	2790	2860.96	4.28	-13583	2695	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	583	-1.98	1.86	12	0.48	-1439.00	1532.00	13228	20221220	-78.45	2060	20231020	38.35	11932	-76.11	20230105	2060	38.35	20231020	17350	-83.57	20221220	2060	38.35	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
112	20231211	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	10	2	0.36	81479920	29003	40.95	2790	2855	2775	3625	1955	2790	2809.36	4.28	-13583	-3580	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	573	-1.95	1.83	12	0.14	-1439.00	1532.00	13228	20221220	-78.83	2060	20231020	35.92	11932	-76.53	20230105	2060	35.92	20231020	17350	-83.86	20221220	2060	35.92	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
113	20231211	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	20	2	0.72	27271905	9677	13.66	2790	2855	2790	3625	1955	2790	2818.22	4.28	-13583	-1643	2876	2832	2751	2707	2626	2855	2730	102	835	500	1670	5	1	20467248	575	-1.95	1.83	12	0.05	-1439.00	1532.00	13228	20221220	-78.76	2060	20231020	36.41	11932	-76.45	20230105	2060	36.41	20231020	17350	-83.80	20221220	2060	36.41	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
114	20231208	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	135	2	5.08	193809125	70687	74.69	2680	2795	2670	3450	1860	2655	2740.82	4.28	0	13031	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	571	-1.94	1.82	12	0.35	-1439.00	1532.00	13228	20221220	-78.91	2060	20231020	35.44	11932	-76.62	20230105	2060	35.44	20231020	17350	-83.92	20221220	2060	35.44	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
115	20231208	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	120	2	4.52	179325985	65490	69.20	2680	2795	2670	3450	1860	2655	2738.22	4.28	0	11492	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	568	-1.93	1.81	12	0.32	-1439.00	1532.00	13228	20221220	-79.02	2060	20231020	34.71	11932	-76.74	20230105	2060	34.71	20231020	17350	-84.01	20221220	2060	34.71	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
116	20231208	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	105	2	3.95	131943665	48412	51.15	2680	2795	2670	3450	1860	2655	2725.43	4.28	0	7711	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	565	-1.92	1.80	12	0.24	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
117	20231208	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	50	2	1.88	87455430	32340	34.17	2680	2790	2670	3450	1860	2655	2704.25	4.28	0	8467	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	554	-1.88	1.77	12	0.16	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
118	20231208	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	55	2	2.07	72511515	26837	28.36	2680	2790	2670	3450	1860	2655	2701.92	4.28	0	6234	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	555	-1.88	1.77	12	0.13	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
119	20231208	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	58424800	21635	22.86	2680	2790	2670	3450	1860	2655	2700.48	4.28	0	2740	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	549	-1.86	1.75	12	0.11	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	17350	-84.55	20221220	2060	30.10	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
120	20231208	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	35	2	1.32	37974940	14036	14.83	2680	2790	2670	3450	1860	2655	2705.54	4.28	0	1364	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	551	-1.87	1.76	12	0.07	-1439.00	1532.00	13228	20221220	-79.66	2060	20231020	30.58	11932	-77.46	20230105	2060	30.58	20231020	17350	-84.50	20221220	2060	30.58	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
121	20231208	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	10973995	4036	4.26	2680	2790	2670	3450	1860	2655	2719.03	4.28	0	-811	2831	2742	2696	2607	2561	2720	2585	102	795	500	1590	5	1	20467248	549	-1.86	1.75	12	0.02	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	17350	-84.55	20221220	2060	30.10	20231020	0.04	N	298060	500	102 억	875926	N	N	N	N
122	20231207	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-70	5	-2.57	255723355	93957	112.80	2730	2785	2650	3540	1910	2725	2721.71	4.29	0	-1827	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	543	-1.85	1.73	12	0.46	-1439.00	1532.00	13228	20221220	-79.93	2060	20231020	28.88	11932	-77.75	20230105	2060	28.88	20231020	17350	-84.70	20221220	2060	28.88	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
123	20231207	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-60	5	-2.20	232777720	85333	102.45	2730	2785	2665	3540	1910	2725	2727.87	4.29	0	2359	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	545	-1.85	1.74	12	0.42	-1439.00	1532.00	13228	20221220	-79.85	2060	20231020	29.37	11932	-77.67	20230105	2060	29.37	20231020	17350	-84.64	20221220	2060	29.37	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
124	20231207	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-35	5	-1.28	209439475	76619	91.98	2730	2785	2680	3540	1910	2725	2733.52	4.29	0	7483	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	551	-1.87	1.76	12	0.37	-1439.00	1532.00	13228	20221220	-79.66	2060	20231020	30.58	11932	-77.46	20230105	2060	30.58	20231020	17350	-84.50	20221220	2060	30.58	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
125	20231207	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-10	5	-0.37	181762885	66358	79.67	2730	2785	2690	3540	1910	2725	2739.13	4.29	0	10750	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	556	-1.89	1.77	12	0.32	-1439.00	1532.00	13228	20221220	-79.48	2060	20231020	31.80	11932	-77.25	20230105	2060	31.80	20231020	17350	-84.35	20221220	2060	31.80	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
126	20231207	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-20	5	-0.73	157462420	57370	68.87	2730	2785	2705	3540	1910	2725	2744.68	4.29	0	14180	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	554	-1.88	1.77	12	0.28	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
127	20231207	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	10	2	0.37	114085280	41448	49.76	2730	2785	2715	3540	1910	2725	2752.49	4.29	0	15954	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	560	-1.90	1.79	12	0.20	-1439.00	1532.00	13228	20221220	-79.32	2060	20231020	32.77	11932	-77.08	20230105	2060	32.77	20231020	17350	-84.24	20221220	2060	32.77	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
128	20231207	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	35	2	1.28	76879485	27869	33.46	2730	2785	2715	3540	1910	2725	2758.60	4.29	0	13429	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	565	-1.92	1.80	12	0.14	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
129	20231207	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	50	2	1.83	6617810	2412	2.90	2730	2775	2715	3540	1910	2725	2743.70	4.29	0	-291	2851	2787	2726	2662	2601	2820	2695	102	815	500	1630	5	1	20467248	568	-1.93	1.81	12	0.01	-1439.00	1532.00	13228	20221220	-79.02	2060	20231020	34.71	11932	-76.74	20230105	2060	34.71	20231020	17350	-84.01	20221220	2060	34.71	20231020	0.04	N	298060	500	102 억	877753	N	N	N	N
130	20231206	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	45	2	1.68	224022080	82384	138.00	2680	2790	2665	3480	1880	2680	2719.24	4.22	0	14407	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	558	-1.89	1.78	12	0.40	-1439.00	1532.00	13228	20221220	-79.40	2060	20231020	32.28	11932	-77.16	20230105	2060	32.28	20231020	17350	-84.29	20221220	2060	32.28	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
131	20231206	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	70	2	2.61	204571635	75267	126.08	2680	2790	2665	3480	1880	2680	2717.95	4.22	0	13142	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	563	-1.91	1.80	12	0.37	-1439.00	1532.00	13228	20221220	-79.21	2060	20231020	33.50	11932	-76.95	20230105	2060	33.50	20231020	17350	-84.15	20221220	2060	33.50	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
132	20231206	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	75	2	2.80	165987825	61293	102.67	2680	2765	2665	3480	1880	2680	2708.10	4.22	0	9331	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	564	-1.91	1.80	12	0.30	-1439.00	1532.00	13228	20221220	-79.17	2060	20231020	33.74	11932	-76.91	20230105	2060	33.74	20231020	17350	-84.12	20221220	2060	33.74	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
133	20231206	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	70	2	2.61	146866170	54358	91.06	2680	2750	2665	3480	1880	2680	2701.83	4.22	0	7252	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	563	-1.91	1.80	12	0.27	-1439.00	1532.00	13228	20221220	-79.21	2060	20231020	33.50	11932	-76.95	20230105	2060	33.50	20231020	17350	-84.15	20221220	2060	33.50	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
134	20231206	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	128089045	47482	79.54	2680	2745	2665	3480	1880	2680	2697.63	4.22	0	5943	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	557	-1.89	1.78	12	0.23	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
135	20231206	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	40	2	1.49	115748020	42941	71.93	2680	2745	2665	3480	1880	2680	2695.51	4.22	0	3411	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	557	-1.89	1.78	12	0.21	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
136	20231206	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-10	5	-0.37	78751135	29159	48.85	2680	2745	2665	3480	1880	2680	2700.75	4.22	0	7838	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	546	-1.86	1.74	12	0.14	-1439.00	1532.00	13228	20221220	-79.82	2060	20231020	29.61	11932	-77.62	20230105	2060	29.61	20231020	17350	-84.61	20221220	2060	29.61	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
137	20231206	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	15	2	0.56	4823105	1792	3.00	2680	2705	2665	3480	1880	2680	2691.46	4.22	0	135	2786	2732	2691	2637	2596	2712	2617	102	800	500	1600	5	1	20467248	552	-1.87	1.76	12	0.01	-1439.00	1532.00	13228	20221220	-79.63	2060	20231020	30.83	11932	-77.41	20230105	2060	30.83	20231020	17350	-84.47	20221220	2060	30.83	20231020	0.05	N	298060	500	102 억	862808	N	N	N	N
138	20231205	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-10	5	-0.37	160393415	59601	78.13	2690	2745	2650	3495	1885	2690	2691.12	4.20	0	4080	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	549	-1.86	1.75	12	0.29	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	17350	-84.55	20221220	2060	30.10	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
139	20231205	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-10	5	-0.37	153385595	56971	74.69	2690	2745	2655	3495	1885	2690	2692.35	4.20	0	4027	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	549	-1.86	1.75	12	0.28	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	17350	-84.55	20221220	2060	30.10	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
140	20231205	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	15	2	0.56	120944595	44811	58.75	2690	2745	2665	3495	1885	2690	2698.99	4.20	0	-296	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	554	-1.88	1.77	12	0.22	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
141	20231205	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	10	2	0.37	100950765	37440	49.08	2690	2745	2665	3495	1885	2690	2696.33	4.20	0	4718	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	553	-1.88	1.76	12	0.18	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
142	20231205	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	30	2	1.12	76244775	28216	36.99	2690	2745	2665	3495	1885	2690	2702.18	4.20	0	2132	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	557	-1.89	1.78	12	0.14	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
143	20231205	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	20	2	0.74	62308000	23099	30.28	2690	2745	2665	3495	1885	2690	2697.43	4.20	0	4437	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	555	-1.88	1.77	12	0.11	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
144	20231205	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-10	5	-0.37	46561845	17250	22.61	2690	2745	2665	3495	1885	2690	2699.24	4.20	0	4184	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	549	-1.86	1.75	12	0.08	-1439.00	1532.00	13228	20221220	-79.74	2060	20231020	30.10	11932	-77.54	20230105	2060	30.10	20231020	17350	-84.55	20221220	2060	30.10	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
145	20231205	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	15	2	0.56	13975470	5195	6.81	2690	2710	2680	3495	1885	2690	2690.18	4.20	0	2094	2810	2750	2700	2640	2590	2725	2615	102	805	500	1610	5	1	20467248	554	-1.88	1.77	12	0.03	-1439.00	1532.00	13228	20221220	-79.55	2060	20231020	31.31	11932	-77.33	20230105	2060	31.31	20231020	17350	-84.41	20221220	2060	31.31	20231020	0.05	N	298060	500	102 억	860009	N	N	N	N
146	20231204	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-45	5	-1.65	198752880	73562	49.41	2740	2760	2650	3555	1915	2735	2701.98	4.14	0	13738	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	551	-1.87	1.76	12	0.36	-1439.00	1532.00	13228	20221220	-79.66	2060	20231020	30.58	11932	-77.46	20230105	2060	30.58	20231020	17350	-84.50	20221220	2060	30.58	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
147	20231204	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-15	5	-0.55	180726215	66863	44.91	2740	2760	2650	3555	1915	2735	2702.93	4.14	0	13410	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	557	-1.89	1.78	12	0.33	-1439.00	1532.00	13228	20221220	-79.44	2060	20231020	32.04	11932	-77.20	20230105	2060	32.04	20231020	17350	-84.32	20221220	2060	32.04	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
148	20231204	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-5	5	-0.18	155857150	57765	38.80	2740	2755	2650	3555	1915	2735	2698.12	4.14	0	15051	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	559	-1.90	1.78	12	0.28	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
149	20231204	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-5	5	-0.18	136918670	50841	34.15	2740	2740	2650	3555	1915	2735	2693.08	4.14	0	13920	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	559	-1.90	1.78	12	0.25	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
150	20231204	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-5	5	-0.18	125813285	46772	31.41	2740	2740	2650	3555	1915	2735	2689.93	4.14	0	11939	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	559	-1.90	1.78	12	0.23	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
151	20231204	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-45	5	-1.65	113917320	42383	28.47	2740	2740	2650	3555	1915	2735	2687.81	4.14	0	10533	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	551	-1.87	1.76	12	0.21	-1439.00	1532.00	13228	20221220	-79.66	2060	20231020	30.58	11932	-77.46	20230105	2060	30.58	20231020	17350	-84.50	20221220	2060	30.58	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
152	20231204	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-35	5	-1.28	89149260	33197	22.30	2740	2740	2650	3555	1915	2735	2685.46	4.14	0	7722	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	553	-1.88	1.76	12	0.16	-1439.00	1532.00	13228	20221220	-79.59	2060	20231020	31.07	11932	-77.37	20230105	2060	31.07	20231020	17350	-84.44	20221220	2060	31.07	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
153	20231204	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-60	5	-2.19	38621660	14396	9.67	2740	2740	2650	3555	1915	2735	2682.80	4.14	0	1266	3011	2872	2786	2647	2561	2830	2605	102	820	500	1640	5	1	20467248	547	-1.86	1.75	12	0.07	-1439.00	1532.00	13228	20221220	-79.78	2060	20231020	29.85	11932	-77.58	20230105	2060	29.85	20231020	17350	-84.58	20221220	2060	29.85	20231020	0.05	N	298060	500	102 억	847003	N	N	N	N
154	20231201	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-110	5	-3.87	419601625	148809	146.32	2860	2925	2700	3695	1995	2845	2819.81	4.14	0	-606	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	560	-1.90	1.79	12	0.73	-1439.00	1532.00	13228	20221220	-79.32	2060	20231020	32.77	11932	-77.08	20230105	2060	32.77	20231020	17350	-84.24	20221220	2060	32.77	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
155	20231201	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-105	5	-3.69	404216805	143186	140.79	2860	2925	2700	3695	1995	2845	2823.02	4.14	0	278	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	561	-1.90	1.79	12	0.70	-1439.00	1532.00	13228	20221220	-79.29	2060	20231020	33.01	11932	-77.04	20230105	2060	33.01	20231020	17350	-84.21	20221220	2060	33.01	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
156	20231201	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-85	5	-2.99	332144500	116832	114.88	2860	2925	2735	3695	1995	2845	2842.92	4.14	0	9315	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	565	-1.92	1.80	12	0.57	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
157	20231201	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-60	5	-2.11	301704335	105878	104.11	2860	2925	2735	3695	1995	2845	2849.55	4.14	0	14287	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	570	-1.94	1.82	12	0.52	-1439.00	1532.00	13228	20221220	-78.95	2060	20231020	35.19	11932	-76.66	20230105	2060	35.19	20231020	17350	-83.95	20221220	2060	35.19	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
158	20231201	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	15	2	0.53	211743865	73676	72.44	2860	2925	2830	3695	1995	2845	2873.99	4.14	0	19813	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	585	-1.99	1.87	12	0.36	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
159	20231201	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	15	2	0.53	193736100	67370	66.24	2860	2925	2830	3695	1995	2845	2875.70	4.14	0	20225	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	585	-1.99	1.87	12	0.33	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
160	20231201	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	15	2	0.53	162924780	56595	55.65	2860	2925	2830	3695	1995	2845	2878.78	4.14	0	21786	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	585	-1.99	1.87	12	0.28	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N
161	20231201	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	0	3	0.00	7679840	2698	2.65	2860	2860	2840	3695	1995	2845	2846.49	4.14	0	-278	2931	2887	2856	2812	2781	2872	2797	102	850	500	1700	5	1	20467248	582	-1.98	1.86	12	0.01	-1439.00	1532.00	13228	20221220	-78.49	2060	20231020	38.11	11932	-76.16	20230105	2060	38.11	20231020	17350	-83.60	20221220	2060	38.11	20231020	0.05	N	298060	500	102 억	847609	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History