KissMeData/307750/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161237	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
3	20231229	151222	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
4	20231229	141221	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
5	20231229	131223	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
6	20231229	121225	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
7	20231229	111128	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
8	20231229	101142	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
9	20231229	091140	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1482837820	239099	84.54	6200	6270	6120	8020	4320	6170	6200.19	0.90	40684	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.49	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	439299	N	N	117	N	N
10	20231228	161128	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	70	2	1.13	1419656150	228959	80.95	6200	6270	6120	8020	4320	6170	6200.19	0.81	0	40684	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3062	34.29	3.34	12	0.47	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.79	N	307750	100	49 억	398615	N	N	117	N	N
11	20231228	151137	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	50	2	0.81	1304198550	210441	74.40	6200	6270	6120	8020	4320	6170	6197.47	0.81	0	38099	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3052	34.18	3.33	12	0.43	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8140	-23.59	20230721	5180	20.08	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
12	20231228	141127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	60	2	0.97	1106033160	178580	63.14	6200	6270	6120	8020	4320	6170	6193.51	0.81	0	24692	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3057	34.23	3.34	12	0.36	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8140	-23.46	20230721	5180	20.27	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
13	20231228	131127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	60	2	0.97	1000084340	161584	57.13	6200	6270	6120	8020	4320	6170	6189.27	0.81	0	23508	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3057	34.23	3.34	12	0.33	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8140	-23.46	20230721	5180	20.27	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
14	20231228	121130	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	80	2	1.30	924462750	149455	52.84	6200	6270	6120	8020	4320	6170	6185.57	0.81	0	19446	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3067	34.34	3.35	12	0.30	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	8140	-23.22	20230721	5180	20.66	20230316	8140	-23.22	20230721	5180	20.66	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
15	20231228	111134	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	60	2	0.97	786853800	127416	45.05	6200	6240	6120	8020	4320	6170	6175.48	0.81	0	15350	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3057	34.23	3.34	12	0.26	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8140	-23.46	20230721	5180	20.27	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
16	20231228	101129	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	30	2	0.49	480440160	77942	27.56	6200	6200	6120	8020	4320	6170	6164.06	0.81	0	-8627	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3042	34.07	3.32	12	0.16	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8140	-23.83	20230721	5180	19.69	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
17	20231228	091133	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-30	5	-0.49	345530410	56078	19.83	6200	6200	6120	8020	4320	6170	6161.58	0.81	0	-13262	6323	6246	6173	6096	6023	6285	6135	49	1850	100	4310	10	1	49069269	3013	33.74	3.29	12	0.11	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.79	N	307750	100	49 억	398615	N	N	577	N	N
18	20231227	161116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	70	2	1.15	1672752280	269842	116.31	6100	6250	6100	7930	4270	6100	6199.24	0.65	0	80851	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3028	33.90	3.30	12	0.55	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	8140	-24.20	20230721	5180	19.11	20230316	3.80	N	307750	100	49 억	317765	N	N	577	N	N
19	20231227	151133	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6180	80	2	1.31	1613832230	260295	112.19	6100	6250	6100	7930	4270	6100	6200.01	0.65	0	80121	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3032	33.96	3.31	12	0.53	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	8140	-24.08	20230721	5180	19.31	20230316	8140	-24.08	20230721	5180	19.31	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
20	20231227	141127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	90	2	1.48	1450238250	233870	100.80	6100	6250	6100	7930	4270	6100	6201.04	0.65	0	81529	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3037	34.01	3.32	12	0.48	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	8140	-23.96	20230721	5180	19.50	20230316	8140	-23.96	20230721	5180	19.50	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
21	20231227	131120	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6180	80	2	1.31	1260166210	203165	87.57	6100	6250	6100	7930	4270	6100	6202.67	0.65	0	85637	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3032	33.96	3.31	12	0.41	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	8140	-24.08	20230721	5180	19.31	20230316	8140	-24.08	20230721	5180	19.31	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
22	20231227	121120	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	120	2	1.97	1087984050	175416	75.61	6100	6250	6100	7930	4270	6100	6202.31	0.65	0	83847	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3052	34.18	3.33	12	0.36	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8140	-23.59	20230721	5180	20.08	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
23	20231227	111130	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	110	2	1.80	862806260	139254	60.02	6100	6250	6100	7930	4270	6100	6195.92	0.65	0	67534	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3047	34.12	3.33	12	0.28	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	8140	-23.71	20230721	5180	19.88	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
24	20231227	101127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	50	2	0.82	603936650	97541	42.04	6100	6230	6100	7930	4270	6100	6191.62	0.65	0	42391	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3018	33.79	3.29	12	0.20	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8140	-24.45	20230721	5180	18.73	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
25	20231227	091131	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	120	2	1.97	164633380	26611	11.47	6100	6230	6100	7930	4270	6100	6186.67	0.65	0	10217	6353	6226	6143	6016	5933	6185	5975	49	1830	100	4270	10	1	49069269	3052	34.18	3.33	12	0.05	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8140	-23.59	20230721	5180	20.08	20230316	3.80	N	307750	100	49 억	317765	N	N	0	N	N
26	20231226	161129	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-20	5	-0.33	1378860070	224169	91.16	6150	6270	6060	7950	4290	6120	6151.11	0.68	0	-16291	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	2993	33.52	3.27	12	0.46	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8140	-25.06	20230721	5180	17.76	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
27	20231226	151128	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	0	3	0.00	1227427390	199363	81.07	6150	6270	6060	7950	4290	6120	6156.75	0.68	0	-14538	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	3003	33.63	3.28	12	0.41	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	8140	-24.82	20230721	5180	18.15	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
28	20231226	141131	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-20	5	-0.33	1140482420	185177	75.30	6150	6270	6060	7950	4290	6120	6158.88	0.68	0	-9862	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	2993	33.52	3.27	12	0.38	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8140	-25.06	20230721	5180	17.76	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
29	20231226	131129	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-10	5	-0.16	1091311510	177120	72.02	6150	6270	6060	7950	4290	6120	6161.42	0.68	0	-9375	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	2998	33.57	3.27	12	0.36	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8140	-24.94	20230721	5180	17.95	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
30	20231226	121128	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-20	5	-0.33	851723640	137754	56.02	6150	6270	6100	7950	4290	6120	6182.93	0.68	0	-6676	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	2993	33.52	3.27	12	0.28	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8140	-25.06	20230721	5180	17.76	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
31	20231226	111133	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	10	2	0.16	763512780	123324	50.15	6150	6270	6110	7950	4290	6120	6191.11	0.68	0	4121	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	3008	33.68	3.28	12	0.25	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
32	20231226	101126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	30	2	0.49	616370130	99304	40.38	6150	6270	6120	7950	4290	6120	6206.90	0.68	0	9593	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	3018	33.79	3.29	12	0.20	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8140	-24.45	20230721	5180	18.73	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
33	20231226	091129	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	100	2	1.63	160623960	25805	10.49	6150	6260	6150	7950	4290	6120	6224.53	0.68	0	7573	6266	6192	6126	6052	5986	6230	6090	49	1830	100	4280	10	1	49069269	3052	34.18	3.33	12	0.05	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8140	-23.59	20230721	5180	20.08	20230316	3.77	N	307750	100	49 억	334055	N	N	23	N	N
34	20231222	161111	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	60	2	0.99	1491144450	243189	99.41	6070	6200	6060	7870	4250	6060	6131.63	0.59	0	45148	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	3003	33.63	3.28	12	0.50	182.00	1867.00	8140	20230721	-24.82	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	8140	-24.82	20230721	5180	18.15	20230316	3.82	N	307750	100	49 억	288741	N	N	23	N	N
35	20231222	151110	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	80	2	1.32	1412244530	230313	94.14	6070	6200	6060	7870	4250	6060	6131.85	0.59	0	48609	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	3013	33.74	3.29	12	0.47	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
36	20231222	141107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	80	2	1.32	1219852160	198975	81.33	6070	6200	6060	7870	4250	6060	6130.68	0.59	0	51084	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	3013	33.74	3.29	12	0.41	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
37	20231222	131107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6180	120	2	1.98	1057504310	172577	70.54	6070	6200	6060	7870	4250	6060	6127.72	0.59	0	45200	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	3032	33.96	3.31	12	0.35	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	8140	-24.08	20230721	5180	19.31	20230316	8140	-24.08	20230721	5180	19.31	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
38	20231222	121107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	70	2	1.16	633071140	103750	42.41	6070	6150	6060	7870	4250	6060	6101.89	0.59	0	32141	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	3008	33.68	3.28	12	0.21	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
39	20231222	111105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	40	2	0.66	405837720	66568	27.21	6070	6150	6060	7870	4250	6060	6096.59	0.59	0	14654	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	2993	33.52	3.27	12	0.14	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8140	-25.06	20230721	5180	17.76	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
40	20231222	101101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	50	2	0.83	328866890	53957	22.06	6070	6150	6060	7870	4250	6060	6094.98	0.59	0	12488	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	2998	33.57	3.27	12	0.11	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8140	-24.94	20230721	5180	17.95	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
41	20231222	091106	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	20	2	0.33	108359850	17764	7.26	6070	6150	6060	7870	4250	6060	6099.97	0.59	0	602	6260	6160	6100	6000	5940	6130	5970	49	1810	100	4240	10	1	49069269	2983	33.41	3.26	12	0.04	182.00	1867.00	8140	20230721	-25.31	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8140	-25.31	20230721	5180	17.37	20230316	3.82	N	307750	100	49 억	288741	N	N	227	N	N
42	20231221	161058	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	-80	5	-1.30	1484916430	244198	77.01	6130	6200	6040	7980	4300	6140	6080.88	0.62	-5676	-15119	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2974	33.30	3.25	12	0.50	182.00	1867.00	8140	20230721	-25.55	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	8140	-25.55	20230721	5180	16.99	20230316	3.79	N	307750	100	49 억	304727	N	N	227	N	N
43	20231221	151103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6090	-50	5	-0.81	1380810240	227042	71.60	6130	6200	6040	7980	4300	6140	6081.68	0.62	-5676	-15438	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2988	33.46	3.26	12	0.46	182.00	1867.00	8140	20230721	-25.18	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8140	-25.18	20230721	5180	17.57	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
44	20231221	141059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-90	5	-1.47	1139252570	187189	59.03	6130	6200	6040	7980	4300	6140	6086.05	0.62	-5676	-13530	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2969	33.24	3.24	12	0.38	182.00	1867.00	8140	20230721	-25.68	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	8140	-25.68	20230721	5180	16.80	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
45	20231221	131057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-90	5	-1.47	877228630	143865	45.37	6130	6200	6040	7980	4300	6140	6097.52	0.62	-5676	-19679	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2969	33.24	3.24	12	0.29	182.00	1867.00	8140	20230721	-25.68	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	8140	-25.68	20230721	5180	16.80	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
46	20231221	121103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-40	5	-0.65	700348020	114721	36.18	6130	6200	6040	7980	4300	6140	6104.73	0.62	-5676	-20087	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2993	33.52	3.27	12	0.23	182.00	1867.00	8140	20230721	-25.06	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8140	-25.06	20230721	5180	17.76	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
47	20231221	111105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	-80	5	-1.30	609503590	99782	31.47	6130	6200	6040	7980	4300	6140	6108.28	0.62	-5676	-19238	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	2974	33.30	3.25	12	0.20	182.00	1867.00	8140	20230721	-25.55	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	8140	-25.55	20230721	5180	16.99	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
48	20231221	101059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6180	40	2	0.65	234228580	38096	12.01	6130	6200	6090	7980	4300	6140	6148.43	0.62	-5676	-2126	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	3032	33.96	3.31	12	0.08	182.00	1867.00	8140	20230721	-24.08	5180	20230316	19.31	8140	-24.08	20230721	5180	19.31	20230316	8140	-24.08	20230721	5180	19.31	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
49	20231221	091101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-10	5	-0.16	75526990	12353	3.90	6130	6140	6090	7980	4300	6140	6113.59	0.62	-5676	-43	6360	6250	6190	6080	6020	6220	6050	49	1840	100	4290	10	1	49069269	3008	33.68	3.28	12	0.03	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.79	N	307750	100	49 억	304727	N	N	4	N	N
50	20231220	161104	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-60	5	-0.97	1946619840	312992	104.40	6210	6300	6130	8060	4340	6200	6219.99	0.59	0	21644	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3013	33.74	3.29	12	0.64	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.82	N	307750	100	49 억	288759	N	N	4	N	N
51	20231220	151155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	-50	5	-0.81	1845170860	296473	98.89	6210	6300	6130	8060	4340	6200	6223.74	0.59	0	21874	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3018	33.79	3.29	12	0.60	182.00	1867.00	8140	20230721	-24.45	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8140	-24.45	20230721	5180	18.73	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
52	20231220	141216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	-10	5	-0.16	1686064750	270592	90.26	6210	6300	6130	8060	4340	6200	6231.02	0.59	0	24287	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3037	34.01	3.32	12	0.55	182.00	1867.00	8140	20230721	-23.96	5180	20230316	19.50	8140	-23.96	20230721	5180	19.50	20230316	8140	-23.96	20230721	5180	19.50	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
53	20231220	131205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	0	3	0.00	1317669710	210813	70.32	6210	6300	6190	8060	4340	6200	6250.42	0.59	0	23795	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3042	34.07	3.32	12	0.43	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8140	-23.83	20230721	5180	19.69	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
54	20231220	121057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	10	2	0.16	1180155430	188638	62.92	6210	6300	6200	8060	4340	6200	6256.19	0.59	0	28944	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3047	34.12	3.33	12	0.38	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	8140	-23.71	20230721	5180	19.88	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
55	20231220	111101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	40	2	0.65	963014740	153761	51.29	6210	6300	6200	8060	4340	6200	6263.06	0.59	0	29216	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3062	34.29	3.34	12	0.31	182.00	1867.00	8140	20230721	-23.34	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
56	20231220	101103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	80	2	1.29	719267750	114874	38.32	6210	6300	6200	8060	4340	6200	6261.36	0.59	0	18293	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3082	34.51	3.36	12	0.23	182.00	1867.00	8140	20230721	-22.85	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	8140	-22.85	20230721	5180	21.24	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
57	20231220	091059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	30	2	0.48	71844430	11556	3.85	6210	6250	6200	8060	4340	6200	6217.07	0.59	0	4812	6353	6276	6203	6126	6053	6315	6165	49	1860	100	4340	10	1	49069269	3057	34.23	3.34	12	0.02	182.00	1867.00	8140	20230721	-23.46	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8140	-23.46	20230721	5180	20.27	20230316	3.82	N	307750	100	49 억	288759	N	N	5	N	N
58	20231219	161058	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	70	2	1.14	1841028670	296628	81.54	6130	6280	6130	7960	4300	6130	6206.66	0.48	0	53093	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3042	34.07	3.32	12	0.60	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8140	-23.83	20230721	5180	19.69	20230316	3.79	N	307750	100	49 억	235471	N	N	5	N	N
59	20231219	151102	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	90	2	1.47	1704886180	274668	75.51	6130	6280	6130	7960	4300	6130	6207.10	0.48	0	49170	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3052	34.18	3.33	12	0.56	182.00	1867.00	8140	20230721	-23.59	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8140	-23.59	20230721	5180	20.08	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
60	20231219	141056	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	80	2	1.31	1534679710	247285	67.98	6130	6280	6130	7960	4300	6130	6206.14	0.48	0	47193	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3047	34.12	3.33	12	0.50	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	8140	-23.71	20230721	5180	19.88	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
61	20231219	131103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	70	2	1.14	1448140420	233318	64.14	6130	6280	6130	7960	4300	6130	6206.75	0.48	0	43682	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3042	34.07	3.32	12	0.48	182.00	1867.00	8140	20230721	-23.83	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8140	-23.83	20230721	5180	19.69	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
62	20231219	121105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	80	2	1.31	1308126700	210700	57.92	6130	6280	6130	7960	4300	6130	6208.51	0.48	0	41773	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3047	34.12	3.33	12	0.43	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	8140	-23.71	20230721	5180	19.88	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
63	20231219	111100	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	120	2	1.96	1020633140	164472	45.21	6130	6280	6130	7960	4300	6130	6205.54	0.48	0	31467	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3067	34.34	3.35	12	0.34	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	8140	-23.22	20230721	5180	20.66	20230316	8140	-23.22	20230721	5180	20.66	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
64	20231219	101058	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	120	2	1.96	615737460	99660	27.40	6130	6250	6130	7960	4300	6130	6178.41	0.48	0	18449	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3067	34.34	3.35	12	0.20	182.00	1867.00	8140	20230721	-23.22	5180	20230316	20.66	8140	-23.22	20230721	5180	20.66	20230316	8140	-23.22	20230721	5180	20.66	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
65	20231219	091055	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	40	2	0.65	145480690	23619	6.49	6130	6190	6130	7960	4300	6130	6159.56	0.48	0	9611	6456	6292	6176	6012	5896	6235	5955	49	1830	100	4290	10	1	49069269	3028	33.90	3.30	12	0.05	182.00	1867.00	8140	20230721	-24.20	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	8140	-24.20	20230721	5180	19.11	20230316	3.79	N	307750	100	49 억	235471	N	N	8	N	N
66	20231218	161054	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-110	5	-1.76	2185991780	355283	119.79	6210	6340	6060	8110	4370	6240	6152.73	0.49	0	-5745	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3008	33.68	3.28	12	0.72	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.75	N	307750	100	49 억	242392	N	N	8	N	N
67	20231218	151057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-100	5	-1.60	2138145000	347493	117.17	6210	6340	6060	8110	4370	6240	6152.92	0.49	0	-5468	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3013	33.74	3.29	12	0.71	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
68	20231218	141100	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-80	5	-1.28	1939600260	315171	106.27	6210	6340	6060	8110	4370	6240	6153.96	0.49	0	-5188	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3023	33.85	3.30	12	0.64	182.00	1867.00	8140	20230721	-24.32	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8140	-24.32	20230721	5180	18.92	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
69	20231218	131051	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-100	5	-1.60	1148429170	187763	63.31	6210	6230	6060	8110	4370	6240	6116.00	0.49	0	7042	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3013	33.74	3.29	12	0.38	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
70	20231218	121047	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-110	5	-1.76	1047269570	171223	57.73	6210	6230	6060	8110	4370	6240	6115.99	0.49	0	5957	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3008	33.68	3.28	12	0.35	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
71	20231218	111050	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-100	5	-1.60	918325970	150187	50.64	6210	6230	6060	8110	4370	6240	6114.07	0.49	0	-484	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3013	33.74	3.29	12	0.31	182.00	1867.00	8140	20230721	-24.57	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8140	-24.57	20230721	5180	18.53	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
72	20231218	101048	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-110	5	-1.76	835764080	136721	46.10	6210	6230	6060	8110	4370	6240	6112.38	0.49	0	-5723	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	3008	33.68	3.28	12	0.28	182.00	1867.00	8140	20230721	-24.69	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8140	-24.69	20230721	5180	18.34	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
73	20231218	091045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-130	5	-2.08	297325600	48305	16.29	6210	6230	6100	8110	4370	6240	6154.16	0.49	0	-9285	6420	6330	6250	6160	6080	6325	6155	49	1870	100	4360	10	1	49069269	2998	33.57	3.27	12	0.10	182.00	1867.00	8140	20230721	-24.94	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8140	-24.94	20230721	5180	17.95	20230316	3.75	N	307750	100	49 억	242392	N	N	0	N	N
74	20231215	161049	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	-60	5	-0.95	1830464870	293962	48.64	6240	6340	6170	8190	4410	6300	6226.82	0.54	0	-25917	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3062	34.29	3.34	12	0.60	182.00	1867.00	8180	20221213	-23.72	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
75	20231215	151053	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6180	-120	5	-1.90	1671742810	268387	44.41	6240	6340	6170	8190	4410	6300	6228.85	0.54	0	-23834	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3032	33.96	3.31	12	0.55	182.00	1867.00	8180	20221213	-24.45	5180	20230316	19.31	8140	-24.08	20230721	5180	19.31	20230316	8140	-24.08	20230721	5180	19.31	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
76	20231215	141052	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	-100	5	-1.59	1520845820	243985	40.37	6240	6340	6170	8190	4410	6300	6233.36	0.54	0	-22219	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3042	34.07	3.32	12	0.50	182.00	1867.00	8180	20221213	-24.21	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8140	-23.83	20230721	5180	19.69	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
77	20231215	131046	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-50	5	-0.79	1226766090	196636	32.54	6240	6340	6170	8190	4410	6300	6238.77	0.54	0	-20236	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3067	34.34	3.35	12	0.40	182.00	1867.00	8180	20221213	-23.59	5180	20230316	20.66	8140	-23.22	20230721	5180	20.66	20230316	8140	-23.22	20230721	5180	20.66	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
78	20231215	121046	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	-60	5	-0.95	1113388770	178481	29.53	6240	6340	6170	8190	4410	6300	6238.14	0.54	0	-14718	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3062	34.29	3.34	12	0.36	182.00	1867.00	8180	20221213	-23.72	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
79	20231215	111041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	-60	5	-0.95	999363540	160207	26.51	6240	6340	6170	8190	4410	6300	6237.95	0.54	0	-13509	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3062	34.29	3.34	12	0.33	182.00	1867.00	8180	20221213	-23.72	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
80	20231215	101046	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6240	-60	5	-0.95	643667930	103353	17.10	6240	6340	6170	8190	4410	6300	6227.86	0.54	0	-17051	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3062	34.29	3.34	12	0.21	182.00	1867.00	8180	20221213	-23.72	5180	20230316	20.46	8140	-23.34	20230721	5180	20.46	20230316	8140	-23.34	20230721	5180	20.46	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
81	20231215	091051	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	-110	5	-1.75	262254710	42271	6.99	6240	6270	6170	8190	4410	6300	6204.13	0.54	0	-6616	6493	6396	6253	6156	6013	6445	6205	49	1890	100	4410	10	1	49069269	3037	34.01	3.32	12	0.09	182.00	1867.00	8180	20221213	-24.33	5180	20230316	19.50	8140	-23.96	20230721	5180	19.50	20230316	8140	-23.96	20230721	5180	19.50	20230316	3.68	N	307750	100	49 억	263804	N	N	0	N	N
82	20231214	161041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	250	2	4.13	3755632480	600549	108.35	6110	6350	6110	7860	4240	6050	6253.58	0.44	0	46609	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3091	34.62	3.37	12	1.22	182.00	1867.00	8180	20221213	-22.98	5180	20230316	21.62	8140	-22.60	20230721	5180	21.62	20230316	8140	-22.60	20230721	5180	21.62	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
83	20231214	151118	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	210	2	3.47	3485783240	557519	100.58	6110	6350	6110	7860	4240	6050	6252.31	0.44	0	47153	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3072	34.40	3.35	12	1.14	182.00	1867.00	8180	20221213	-23.47	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	8140	-23.10	20230721	5180	20.85	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
84	20231214	141045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	210	2	3.47	3108379750	497359	89.73	6110	6350	6110	7860	4240	6050	6249.77	0.44	0	38550	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3072	34.40	3.35	12	1.01	182.00	1867.00	8180	20221213	-23.47	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	8140	-23.10	20230721	5180	20.85	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
85	20231214	131116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	220	2	3.64	2798846350	448009	80.83	6110	6350	6110	7860	4240	6050	6247.30	0.44	0	29965	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3077	34.45	3.36	12	0.91	182.00	1867.00	8180	20221213	-23.35	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	8140	-22.97	20230721	5180	21.04	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
86	20231214	121135	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	210	2	3.47	2493957950	399416	72.06	6110	6350	6110	7860	4240	6050	6244.01	0.44	0	16650	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3072	34.40	3.35	12	0.81	182.00	1867.00	8180	20221213	-23.47	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	8140	-23.10	20230721	5180	20.85	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
87	20231214	111107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	240	2	3.97	2189359230	350736	63.28	6110	6350	6110	7860	4240	6050	6242.19	0.44	0	10567	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3086	34.56	3.37	12	0.71	182.00	1867.00	8180	20221213	-23.11	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	8140	-22.73	20230721	5180	21.43	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
88	20231214	101032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	120	2	1.98	712104820	115615	20.86	6110	6210	6110	7860	4240	6050	6159.28	0.44	0	22985	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3028	33.90	3.30	12	0.24	182.00	1867.00	8180	20221213	-24.57	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	8140	-24.20	20230721	5180	19.11	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
89	20231214	091012	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	120	2	1.98	243474290	39628	7.15	6110	6170	6110	7860	4240	6050	6144.00	0.44	0	19212	6383	6216	6113	5946	5843	6165	5895	49	1810	100	4230	10	1	49069269	3028	33.90	3.30	12	0.08	182.00	1867.00	8180	20221213	-24.57	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	8140	-24.20	20230721	5180	19.11	20230316	3.63	N	307750	100	49 억	215192	N	N	0	N	N
90	20231213	161039	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-50	5	-0.82	3356750480	547226	147.09	6080	6280	6010	7930	4270	6100	6134.34	0.53	0	-46195	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	2969	33.24	3.24	12	1.12	182.00	1867.00	8180	20221213	-26.04	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	8180	-26.04	20221213	5180	16.80	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
91	20231213	151100	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-50	5	-0.82	3155469110	513914	138.13	6080	6280	6010	7930	4270	6100	6140.09	0.53	0	-51944	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	2969	33.24	3.24	12	1.05	182.00	1867.00	8180	20221213	-26.04	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	8180	-26.04	20221213	5180	16.80	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
92	20231213	141059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6090	-10	5	-0.16	2640745630	428889	115.28	6080	6280	6080	7930	4270	6100	6157.21	0.53	0	-55530	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	2988	33.46	3.26	12	0.87	182.00	1867.00	8180	20221213	-25.55	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8180	-25.55	20221213	5180	17.57	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
93	20231213	131105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	10	2	0.16	2426655110	393756	105.84	6080	6280	6080	7930	4270	6100	6162.88	0.53	0	-60135	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	2998	33.57	3.27	12	0.80	182.00	1867.00	8180	20221213	-25.31	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8180	-25.31	20221213	5180	17.95	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
94	20231213	121059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	40	2	0.66	2188886390	354850	95.38	6080	6280	6080	7930	4270	6100	6168.53	0.53	0	-59611	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	3013	33.74	3.29	12	0.72	182.00	1867.00	8180	20221213	-24.94	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8180	-24.94	20221213	5180	18.53	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
95	20231213	111103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	50	2	0.82	1965977280	318576	85.63	6080	6280	6080	7930	4270	6100	6171.19	0.53	0	-61864	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	3018	33.79	3.29	12	0.65	182.00	1867.00	8180	20221213	-24.82	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8180	-24.82	20221213	5180	18.73	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
96	20231213	101110	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	40	2	0.66	1696704490	274659	73.82	6080	6280	6080	7930	4270	6100	6177.56	0.53	0	-58431	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	3013	33.74	3.29	12	0.56	182.00	1867.00	8180	20221213	-24.94	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8180	-24.94	20221213	5180	18.53	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
97	20231213	091056	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	170	2	2.79	779973560	125820	33.82	6080	6270	6080	7930	4270	6100	6199.31	0.53	0	-9577	6286	6192	6126	6032	5966	6160	6000	49	1830	100	4270	10	1	49069269	3077	34.45	3.36	12	0.26	182.00	1867.00	8180	20221213	-23.35	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	8180	-23.35	20221213	5180	21.04	20230316	3.51	N	307750	100	49 억	260676	N	N	52	N	N
98	20231212	161017	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-100	5	-1.61	2199732170	359003	60.25	6210	6220	6060	8060	4340	6200	6126.99	0.39	0	71632	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	2993	33.52	3.27	12	0.73	182.00	1867.00	8180	20221213	-25.43	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8180	-25.43	20221213	5180	17.76	20230316	3.56	N	307750	100	49 억	189542	N	N	52	N	N
99	20231212	151024	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-60	5	-0.97	2015229000	328822	55.19	6210	6220	6060	8060	4340	6200	6128.25	0.39	0	62614	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	3013	33.74	3.29	12	0.67	182.00	1867.00	8180	20221213	-24.94	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8180	-24.94	20221213	5180	18.53	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
100	20231212	140926	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	-50	5	-0.81	1651162780	269516	45.24	6210	6220	6060	8060	4340	6200	6125.92	0.39	0	47546	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	3018	33.79	3.29	12	0.55	182.00	1867.00	8180	20221213	-24.82	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8180	-24.82	20221213	5180	18.73	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
101	20231212	130931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-100	5	-1.61	1466249360	239434	40.19	6210	6220	6060	8060	4340	6200	6123.25	0.39	0	44682	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	2993	33.52	3.27	12	0.49	182.00	1867.00	8180	20221213	-25.43	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8180	-25.43	20221213	5180	17.76	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
102	20231212	120921	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-90	5	-1.45	1275445720	208222	34.95	6210	6220	6060	8060	4340	6200	6124.78	0.39	0	44558	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	2998	33.57	3.27	12	0.42	182.00	1867.00	8180	20221213	-25.31	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8180	-25.31	20221213	5180	17.95	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
103	20231212	110937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-70	5	-1.13	1173759700	191610	32.16	6210	6220	6060	8060	4340	6200	6125.09	0.39	0	45002	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	3008	33.68	3.28	12	0.39	182.00	1867.00	8180	20221213	-25.06	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8180	-25.06	20221213	5180	18.34	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
104	20231212	101016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	-80	5	-1.29	965366980	157522	26.44	6210	6220	6060	8060	4340	6200	6127.65	0.39	0	29982	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	3003	33.63	3.28	12	0.32	182.00	1867.00	8180	20221213	-25.18	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	8180	-25.18	20221213	5180	18.15	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
105	20231212	091016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6150	-50	5	-0.81	409165990	66571	11.17	6210	6220	6060	8060	4340	6200	6144.85	0.39	0	2115	6453	6326	6253	6126	6053	6290	6090	49	1860	100	4340	10	1	49069269	3018	33.79	3.29	12	0.14	182.00	1867.00	8180	20221213	-24.82	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8180	-24.82	20221213	5180	18.73	20230316	3.56	N	307750	100	49 억	189542	N	N	0	N	N
106	20231211	161019	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	-210	5	-3.28	3650211890	581350	19.06	6300	6380	6180	8330	4490	6410	6278.72	0.40	26348	18642	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3042	34.07	3.32	12	1.18	182.00	1867.00	8180	20221213	-24.21	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8180	-24.21	20221213	5180	19.69	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
107	20231211	151016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-160	5	-2.50	3443539460	548042	17.97	6300	6380	6180	8330	4490	6410	6282.92	0.40	26348	12679	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3067	34.34	3.35	12	1.12	182.00	1867.00	8180	20221213	-23.59	5180	20230316	20.66	8140	-23.22	20230721	5180	20.66	20230316	8180	-23.59	20221213	5180	20.66	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
108	20231211	141015	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	-120	5	-1.87	2670354420	423690	13.89	6300	6380	6250	8330	4490	6410	6302.14	0.40	26348	-2917	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3086	34.56	3.37	12	0.86	182.00	1867.00	8180	20221213	-23.11	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	8180	-23.11	20221213	5180	21.43	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
109	20231211	131014	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-140	5	-2.18	2437662320	386604	12.67	6300	6380	6250	8330	4490	6410	6304.81	0.40	26348	-3412	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3077	34.45	3.36	12	0.79	182.00	1867.00	8180	20221213	-23.35	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	8180	-23.35	20221213	5180	21.04	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
110	20231211	121015	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	-150	5	-2.34	2266069950	359236	11.78	6300	6380	6250	8330	4490	6410	6307.49	0.40	26348	2020	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3072	34.40	3.35	12	0.73	182.00	1867.00	8180	20221213	-23.47	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	8180	-23.47	20221213	5180	20.85	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
111	20231211	111010	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-130	5	-2.03	1918751220	303822	9.96	6300	6380	6270	8330	4490	6410	6314.79	0.40	26348	6200	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3082	34.51	3.36	12	0.62	182.00	1867.00	8180	20221213	-23.23	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	8180	-23.23	20221213	5180	21.24	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
112	20231211	101009	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6310	-100	5	-1.56	1521602900	240792	7.89	6300	6380	6270	8330	4490	6410	6318.45	0.40	26348	3405	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3096	34.67	3.38	12	0.49	182.00	1867.00	8180	20221213	-22.86	5180	20230316	21.81	8140	-22.48	20230721	5180	21.81	20230316	8180	-22.86	20221213	5180	21.81	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
113	20231211	091010	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	-70	5	-1.09	788693540	124812	4.09	6300	6380	6270	8330	4490	6410	6317.67	0.40	26348	7620	6936	6672	6466	6202	5996	6805	6335	49	1920	100	4480	10	1	49069269	3111	34.84	3.40	12	0.25	182.00	1867.00	8180	20221213	-22.49	5180	20230316	22.39	8140	-22.11	20230721	5180	22.39	20230316	8180	-22.49	20221213	5180	22.39	20230316	3.48	N	307750	100	49 억	197114	N	N	0	N	N
114	20231208	161001	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	150	2	2.40	19564319820	3017546	33.02	6400	6730	6260	8130	4390	6260	6483.80	0.40	0	-26202	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3145	35.22	3.43	12	6.15	182.00	1867.00	8180	20221213	-21.64	5180	20230316	23.75	8140	-21.25	20230721	5180	23.75	20230316	8180	-21.64	20221213	5180	23.75	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
115	20231208	151004	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	90	2	1.44	18968324710	2924225	32.00	6400	6730	6260	8130	4390	6260	6486.62	0.40	0	-30327	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3116	34.89	3.40	12	5.96	182.00	1867.00	8180	20221213	-22.37	5180	20230316	22.59	8140	-21.99	20230721	5180	22.59	20230316	8180	-22.37	20221213	5180	22.59	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
116	20231208	141002	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	18261857860	2812508	30.77	6400	6730	6260	8130	4390	6260	6493.09	0.40	0	-60489	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3106	34.78	3.39	12	5.73	182.00	1867.00	8180	20221213	-22.62	5180	20230316	22.20	8140	-22.24	20230721	5180	22.20	20230316	8180	-22.62	20221213	5180	22.20	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
117	20231208	131000	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	70	2	1.12	17804073150	2739813	29.98	6400	6730	6260	8130	4390	6260	6498.28	0.40	0	-74978	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3106	34.78	3.39	12	5.58	182.00	1867.00	8180	20221213	-22.62	5180	20230316	22.20	8140	-22.24	20230721	5180	22.20	20230316	8180	-22.62	20221213	5180	22.20	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
118	20231208	120957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	30	2	0.48	17365876530	2670300	29.22	6400	6730	6260	8130	4390	6260	6503.34	0.40	0	-67166	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3086	34.56	3.37	12	5.44	182.00	1867.00	8180	20221213	-23.11	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	8180	-23.11	20221213	5180	21.43	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
119	20231208	110953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	110	2	1.76	16525648620	2537067	27.76	6400	6730	6300	8130	4390	6260	6513.68	0.40	0	-80501	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3126	35.00	3.41	12	5.17	182.00	1867.00	8180	20221213	-22.13	5180	20230316	22.97	8140	-21.74	20230721	5180	22.97	20230316	8180	-22.13	20221213	5180	22.97	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
120	20231208	101003	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6380	120	2	1.92	15108774750	2314223	25.32	6400	6730	6310	8130	4390	6260	6528.66	0.40	0	-78185	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3131	35.05	3.42	12	4.72	182.00	1867.00	8180	20221213	-22.00	5180	20230316	23.17	8140	-21.62	20230721	5180	23.17	20230316	8180	-22.00	20221213	5180	23.17	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
121	20231208	090953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	160	2	2.56	3394709190	529915	5.80	6400	6500	6310	8130	4390	6260	6406.14	0.40	0	-62400	7313	6786	6353	5826	5393	7050	6090	49	1870	100	4380	10	1	49069269	3150	35.27	3.44	12	1.08	182.00	1867.00	8180	20221213	-21.52	5180	20230316	23.94	8140	-21.13	20230721	5180	23.94	20230316	8180	-21.52	20221213	5180	23.94	20230316	3.44	N	307750	100	49 억	197114	N	N	0	N	N
122	20231207	160957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	300	2	5.03	58582584000	8985491	6786.68	5940	6880	5920	7740	4180	5960	6519.89	0.48	0	-38031	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3072	34.40	3.35	12	18.31	182.00	1867.00	8180	20221213	-23.47	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	8180	-23.47	20221213	5180	20.85	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
123	20231207	150958	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	360	2	6.04	57734885550	8850041	6684.37	5940	6880	5920	7740	4180	5960	6523.69	0.48	0	-43796	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3101	34.73	3.39	12	18.04	182.00	1867.00	8180	20221213	-22.74	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	8180	-22.74	20221213	5180	22.01	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
124	20231207	140953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	360	2	6.04	55776434790	8538821	6449.31	5940	6880	5920	7740	4180	5960	6532.10	0.48	0	-73399	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3101	34.73	3.39	12	17.40	182.00	1867.00	8180	20221213	-22.74	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	8180	-22.74	20221213	5180	22.01	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
125	20231207	130952	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	380	2	6.38	53303415040	8149887	6155.55	5940	6880	5920	7740	4180	5960	6540.39	0.48	0	-87756	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3111	34.84	3.40	12	16.61	182.00	1867.00	8180	20221213	-22.49	5180	20230316	22.39	8140	-22.11	20230721	5180	22.39	20230316	8180	-22.49	20221213	5180	22.39	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
126	20231207	120954	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	400	2	6.71	50190372140	7658616	5784.50	5940	6880	5920	7740	4180	5960	6553.45	0.48	0	-126498	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3121	34.95	3.41	12	15.61	182.00	1867.00	8180	20221213	-22.25	5180	20230316	22.78	8140	-21.87	20230721	5180	22.78	20230316	8180	-22.25	20221213	5180	22.78	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
127	20231207	110947	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	730	2	12.25	27496639030	4208011	3178.28	5940	6880	5920	7740	4180	5960	6534.36	0.48	0	-104762	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	3283	36.76	3.58	12	8.58	182.00	1867.00	8180	20221213	-18.22	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	8180	-18.22	20221213	5180	29.15	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
128	20231207	100948	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	90	2	1.51	1323976380	218473	165.01	5940	6130	5920	7740	4180	5960	6060.14	0.48	0	46521	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	2969	33.24	3.24	12	0.45	182.00	1867.00	8180	20221213	-26.04	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	8180	-26.04	20221213	5180	16.80	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
129	20231207	090954	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6010	50	2	0.84	112056410	18784	14.19	5940	6030	5920	7740	4180	5960	5965.52	0.48	0	4327	6086	6022	5966	5902	5846	5995	5875	49	1780	100	4170	10	1	49069269	2949	33.02	3.22	12	0.04	182.00	1867.00	8180	20221213	-26.53	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8180	-26.53	20221213	5180	16.02	20230316	3.51	N	307750	100	49 억	236999	N	N	0	N	N
130	20231206	160943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	-40	5	-0.67	780738510	131366	48.88	6000	6030	5910	7800	4200	6000	5943.14	0.53	0	-23149	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.27	182.00	1867.00	8180	20221213	-27.14	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8180	-27.14	20221213	5180	15.06	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
131	20231206	150958	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	-40	5	-0.67	730320990	122908	45.73	6000	6030	5910	7800	4200	6000	5942.01	0.53	0	-24093	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.25	182.00	1867.00	8180	20221213	-27.14	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8180	-27.14	20221213	5180	15.06	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
132	20231206	140954	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	-60	5	-1.00	577749670	97269	36.19	6000	6030	5910	7800	4200	6000	5939.71	0.53	0	-21331	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2915	32.64	3.18	12	0.20	182.00	1867.00	8180	20221213	-27.38	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8180	-27.38	20221213	5180	14.67	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
133	20231206	130943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	-50	5	-0.83	456872330	76877	28.60	6000	6030	5910	7800	4200	6000	5942.90	0.53	0	-20095	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2920	32.69	3.19	12	0.16	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
134	20231206	120941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	-40	5	-0.67	442119970	74393	27.68	6000	6030	5910	7800	4200	6000	5943.03	0.53	0	-19442	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.15	182.00	1867.00	8180	20221213	-27.14	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8180	-27.14	20221213	5180	15.06	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
135	20231206	110957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	-60	5	-1.00	409741200	68948	25.65	6000	6030	5910	7800	4200	6000	5942.76	0.53	0	-16566	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2915	32.64	3.18	12	0.14	182.00	1867.00	8180	20221213	-27.38	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8180	-27.38	20221213	5180	14.67	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
136	20231206	100946	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	-50	5	-0.83	334352280	56235	20.92	6000	6030	5910	7800	4200	6000	5945.63	0.53	0	-14468	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2920	32.69	3.19	12	0.11	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
137	20231206	090948	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5960	-40	5	-0.67	81785570	13673	5.09	6000	6030	5950	7800	4200	6000	5981.54	0.53	0	-1799	6173	6086	5933	5846	5693	6130	5890	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.03	182.00	1867.00	8180	20221213	-27.14	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8180	-27.14	20221213	5180	15.06	20230316	3.50	N	307750	100	49 억	259612	N	N	0	N	N
138	20231205	160950	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	170	2	2.92	1569141700	264905	249.39	5820	6020	5780	7570	4090	5830	5923.01	0.42	0	53490	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2944	32.97	3.21	12	0.54	182.00	1867.00	8180	20221213	-26.65	5180	20230316	15.83	8140	-26.29	20230721	5180	15.83	20230316	8180	-26.65	20221213	5180	15.83	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
139	20231205	150947	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	120	2	2.06	1403292260	237197	223.31	5820	6020	5780	7570	4090	5830	5916.15	0.42	0	53440	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2920	32.69	3.19	12	0.48	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
140	20231205	140946	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	80	2	1.37	788056150	133917	126.07	5820	5940	5780	7570	4090	5830	5884.66	0.42	0	42346	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2900	32.47	3.17	12	0.27	182.00	1867.00	8180	20221213	-27.75	5180	20230316	14.09	8140	-27.40	20230721	5180	14.09	20230316	8180	-27.75	20221213	5180	14.09	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
141	20231205	130942	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	70	2	1.20	480641830	81815	77.02	5820	5920	5780	7570	4090	5830	5874.74	0.42	0	15806	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2895	32.42	3.16	12	0.17	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
142	20231205	120940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	50	2	0.86	403911780	68784	64.76	5820	5920	5780	7570	4090	5830	5872.18	0.42	0	12578	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2885	32.31	3.15	12	0.14	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
143	20231205	110940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	70	2	1.20	313151540	53397	50.27	5820	5920	5780	7570	4090	5830	5864.59	0.42	0	6096	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2895	32.42	3.16	12	0.11	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
144	20231205	100943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	10	2	0.17	142216510	24388	22.96	5820	5890	5780	7570	4090	5830	5831.41	0.42	0	568	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2866	32.09	3.13	12	0.05	182.00	1867.00	8180	20221213	-28.61	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8180	-28.61	20221213	5180	12.74	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
145	20231205	090939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-30	5	-0.51	44778010	7734	7.28	5820	5820	5780	7570	4090	5830	5789.76	0.42	0	-2	5976	5902	5836	5762	5696	5900	5760	49	1740	100	4080	10	1	49069269	2846	31.87	3.11	12	0.02	182.00	1867.00	8180	20221213	-29.10	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8180	-29.10	20221213	5180	11.97	20230316	3.53	N	307750	100	49 억	206157	N	N	5	N	N
146	20231204	160937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	0	3	0.00	614276290	105413	110.83	5830	5910	5770	7570	4090	5830	5827.32	0.41	0	2860	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2861	32.03	3.12	12	0.21	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.49	N	307750	100	49 억	203296	N	N	5	N	N
147	20231204	150939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	20	2	0.34	587017330	100732	105.91	5830	5910	5770	7570	4090	5830	5827.52	0.41	0	2858	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2871	32.14	3.13	12	0.21	182.00	1867.00	8180	20221213	-28.48	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8180	-28.48	20221213	5180	12.93	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
148	20231204	140932	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	50	2	0.86	492468530	84515	88.86	5830	5910	5770	7570	4090	5830	5827.00	0.41	0	1899	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2885	32.31	3.15	12	0.17	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
149	20231204	130932	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	60	2	1.03	447459800	76862	80.81	5830	5910	5770	7570	4090	5830	5821.60	0.41	0	1663	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2890	32.36	3.15	12	0.16	182.00	1867.00	8180	20221213	-28.00	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
150	20231204	120933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	0	3	0.00	321905500	55469	58.32	5830	5850	5770	7570	4090	5830	5803.34	0.41	0	-10162	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2861	32.03	3.12	12	0.11	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
151	20231204	110935	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-20	5	-0.34	273556800	47164	49.59	5830	5840	5770	7570	4090	5830	5800.12	0.41	0	-12620	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2851	31.92	3.11	12	0.10	182.00	1867.00	8180	20221213	-28.97	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8180	-28.97	20221213	5180	12.16	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
152	20231204	100933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-20	5	-0.34	158884580	27363	28.77	5830	5840	5770	7570	4090	5830	5806.55	0.41	0	-8610	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2851	31.92	3.11	12	0.06	182.00	1867.00	8180	20221213	-28.97	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8180	-28.97	20221213	5180	12.16	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
153	20231204	090932	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-10	5	-0.17	61813210	10650	11.20	5830	5840	5770	7570	4090	5830	5804.06	0.41	0	-7309	5970	5900	5840	5770	5710	5935	5805	49	1740	100	4080	10	1	49069269	2856	31.98	3.12	12	0.02	182.00	1867.00	8180	20221213	-28.85	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8180	-28.85	20221213	5180	12.36	20230316	3.49	N	307750	100	49 억	203296	N	N	8	N	N
154	20231201	160934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	-10	5	-0.17	547475820	93841	109.37	5800	5910	5780	7590	4090	5840	5834.08	0.43	0	-8383	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2861	32.03	3.12	12	0.19	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.50	N	307750	100	49 억	211679	N	N	8	N	N
155	20231201	150931	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	-10	5	-0.17	489956560	83980	97.87	5800	5910	5780	7590	4090	5840	5834.21	0.43	0	-7792	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2861	32.03	3.12	12	0.17	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
156	20231201	140930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	-10	5	-0.17	421517360	72252	84.21	5800	5910	5780	7590	4090	5840	5833.99	0.43	0	-5505	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2861	32.03	3.12	12	0.15	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
157	20231201	130933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	-10	5	-0.17	371536440	63692	74.23	5800	5910	5780	7590	4090	5840	5833.33	0.43	0	-3370	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2861	32.03	3.12	12	0.13	182.00	1867.00	8180	20221213	-28.73	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8180	-28.73	20221213	5180	12.55	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
158	20231201	120939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	40	2	0.68	313726540	53787	62.69	5800	5910	5780	7590	4090	5840	5832.76	0.43	0	-2820	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2885	32.31	3.15	12	0.11	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
159	20231201	110933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	50	2	0.86	254468720	43698	50.93	5800	5910	5780	7590	4090	5840	5823.35	0.43	0	-3274	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2890	32.36	3.15	12	0.09	182.00	1867.00	8180	20221213	-28.00	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
160	20231201	100940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-30	5	-0.51	154956970	26719	31.14	5800	5850	5780	7590	4090	5840	5799.50	0.43	0	-3648	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2851	31.92	3.11	12	0.05	182.00	1867.00	8180	20221213	-28.97	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8180	-28.97	20221213	5180	12.16	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N
161	20231201	090930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-30	5	-0.51	79641030	13720	15.99	5800	5850	5780	7590	4090	5840	5804.74	0.43	0	-611	5933	5886	5853	5806	5773	5870	5790	49	1750	100	4080	10	1	49069269	2851	31.92	3.11	12	0.03	182.00	1867.00	8180	20221213	-28.97	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8180	-28.97	20221213	5180	12.16	20230316	3.50	N	307750	100	49 억	211679	N	N	10	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History