KissMeData/314130/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161243	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
3	20231229	151229	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
4	20231229	141227	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
5	20231229	131229	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
6	20231229	121231	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
7	20231229	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
8	20231229	101147	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
9	20231229	091146	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	496532760	39979	97.39	12200	12530	12120	15700	8460	12080	12401.54	0.94	13008	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.28	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	133141	N	N	0	N	N
10	20231228	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	410	2	3.39	461127260	37183	90.58	12200	12530	12120	15700	8460	12080	12401.54	0.85	0	11907	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1762	-3.53	2.05	12	0.26	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
11	20231228	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	400	2	3.31	424420610	34244	83.42	12200	12530	12120	15700	8460	12080	12394.01	0.85	0	10939	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1761	-3.53	2.05	12	0.24	-3540.00	6095.00	32500	20230413	-61.60	11330	20231027	10.15	32500	-61.60	20230413	11330	10.15	20231027	32500	-61.60	20230413	11330	10.15	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
12	20231228	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	320	2	2.65	301004840	24361	59.34	12200	12470	12120	15700	8460	12080	12356.01	0.85	0	8722	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1749	-3.50	2.03	12	0.17	-3540.00	6095.00	32500	20230413	-61.85	11330	20231027	9.44	32500	-61.85	20230413	11330	9.44	20231027	32500	-61.85	20230413	11330	9.44	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
13	20231228	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	360	2	2.98	194743440	15819	38.53	12200	12440	12120	15700	8460	12080	12310.73	0.85	0	5636	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1755	-3.51	2.04	12	0.11	-3540.00	6095.00	32500	20230413	-61.72	11330	20231027	9.80	32500	-61.72	20230413	11330	9.80	20231027	32500	-61.72	20230413	11330	9.80	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
14	20231228	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	300	2	2.48	160770810	13081	31.86	12200	12390	12120	15700	8460	12080	12290.41	0.85	0	4846	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1747	-3.50	2.03	12	0.09	-3540.00	6095.00	32500	20230413	-61.91	11330	20231027	9.27	32500	-61.91	20230413	11330	9.27	20231027	32500	-61.91	20230413	11330	9.27	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
15	20231228	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	220	2	1.82	131713190	10727	26.13	12200	12370	12120	15700	8460	12080	12278.66	0.85	0	3346	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1735	-3.47	2.02	12	0.08	-3540.00	6095.00	32500	20230413	-62.15	11330	20231027	8.56	32500	-62.15	20230413	11330	8.56	20231027	32500	-62.15	20230413	11330	8.56	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
16	20231228	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	200	2	1.66	61102580	4996	12.17	12200	12300	12120	15700	8460	12080	12230.30	0.85	0	1171	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1732	-3.47	2.01	12	0.04	-3540.00	6095.00	32500	20230413	-62.22	11330	20231027	8.38	32500	-62.22	20230413	11330	8.38	20231027	32500	-62.22	20230413	11330	8.38	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
17	20231228	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	150	2	1.24	8763190	721	1.76	12200	12230	12120	15700	8460	12080	12154.22	0.85	0	97	12540	12310	12190	11960	11840	12250	11900	71	3620	500	8210	10	1	14108021	1725	-3.45	2.01	12	0.01	-3540.00	6095.00	32500	20230413	-62.37	11330	20231027	7.94	32500	-62.37	20230413	11330	7.94	20231027	32500	-62.37	20230413	11330	7.94	20231027	0.95	N	314130	500	70 억	120133	N	N	0	N	N
18	20231227	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-30	5	-0.25	501511990	41048	107.51	12110	12420	12070	15740	8480	12110	12219.91	0.82	0	-446	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1704	-3.41	1.98	12	0.29	-3540.00	6095.00	32500	20230413	-62.83	11330	20231027	6.62	32500	-62.83	20230413	11330	6.62	20231027	32500	-62.83	20230413	11330	6.62	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
19	20231227	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-40	5	-0.33	478059390	39107	102.43	12110	12420	12070	15740	8480	12110	12224.39	0.82	0	-382	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1703	-3.41	1.98	12	0.28	-3540.00	6095.00	32500	20230413	-62.86	11330	20231027	6.53	32500	-62.86	20230413	11330	6.53	20231027	32500	-62.86	20230413	11330	6.53	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
20	20231227	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	10	2	0.08	401143270	32750	85.78	12110	12420	12110	15740	8480	12110	12248.65	0.82	0	84	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1710	-3.42	1.99	12	0.23	-3540.00	6095.00	32500	20230413	-62.71	11330	20231027	6.97	32500	-62.71	20230413	11330	6.97	20231027	32500	-62.71	20230413	11330	6.97	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
21	20231227	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	120	2	0.99	352651520	28764	75.34	12110	12420	12110	15740	8480	12110	12260.17	0.82	0	857	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1725	-3.45	2.01	12	0.20	-3540.00	6095.00	32500	20230413	-62.37	11330	20231027	7.94	32500	-62.37	20230413	11330	7.94	20231027	32500	-62.37	20230413	11330	7.94	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
22	20231227	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	180	2	1.49	275407050	22449	58.80	12110	12420	12110	15740	8480	12110	12268.12	0.82	0	3368	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1734	-3.47	2.02	12	0.16	-3540.00	6095.00	32500	20230413	-62.18	11330	20231027	8.47	32500	-62.18	20230413	11330	8.47	20231027	32500	-62.18	20230413	11330	8.47	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
23	20231227	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	200	2	1.65	232900280	18997	49.76	12110	12420	12110	15740	8480	12110	12259.85	0.82	0	4224	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1737	-3.48	2.02	12	0.13	-3540.00	6095.00	32500	20230413	-62.12	11330	20231027	8.65	32500	-62.12	20230413	11330	8.65	20231027	32500	-62.12	20230413	11330	8.65	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
24	20231227	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	100	2	0.83	165240870	13504	35.37	12110	12420	12110	15740	8480	12110	12236.44	0.82	0	3968	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1723	-3.45	2.00	12	0.10	-3540.00	6095.00	32500	20230413	-62.43	11330	20231027	7.77	32500	-62.43	20230413	11330	7.77	20231027	32500	-62.43	20230413	11330	7.77	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
25	20231227	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	170	2	1.40	30329640	2494	6.53	12110	12300	12110	15740	8480	12110	12161.04	0.82	0	1435	12536	12322	12106	11892	11676	12215	11785	71	3630	500	8230	10	1	14108021	1732	-3.47	2.01	12	0.02	-3540.00	6095.00	32500	20230413	-62.22	11330	20231027	8.38	32500	-62.22	20230413	11330	8.38	20231027	32500	-62.22	20230413	11330	8.38	20231027	0.96	N	314130	500	70 억	115569	N	N	0	N	N
26	20231226	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-10	5	-0.08	455587110	37804	60.89	12160	12320	11890	15750	8490	12120	12051.14	0.84	0	-3080	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1708	-3.42	1.99	12	0.27	-3540.00	6095.00	32500	20230413	-62.74	11330	20231027	6.88	32500	-62.74	20230413	11330	6.88	20231027	32500	-62.74	20230413	11330	6.88	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
27	20231226	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-100	5	-0.83	433135350	35947	57.90	12160	12320	11890	15750	8490	12120	12049.28	0.84	0	-2409	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1696	-3.40	1.97	12	0.25	-3540.00	6095.00	32500	20230413	-63.02	11330	20231027	6.09	32500	-63.02	20230413	11330	6.09	20231027	32500	-63.02	20230413	11330	6.09	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
28	20231226	141136	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-120	5	-0.99	367919420	30504	49.14	12160	12320	11890	15750	8490	12120	12061.35	0.84	0	-2122	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1693	-3.39	1.97	12	0.22	-3540.00	6095.00	32500	20230413	-63.08	11330	20231027	5.91	32500	-63.08	20230413	11330	5.91	20231027	32500	-63.08	20230413	11330	5.91	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
29	20231226	131134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-100	5	-0.83	298699230	24723	39.82	12160	12320	11890	15750	8490	12120	12081.84	0.84	0	-2191	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1696	-3.40	1.97	12	0.18	-3540.00	6095.00	32500	20230413	-63.02	11330	20231027	6.09	32500	-63.02	20230413	11330	6.09	20231027	32500	-63.02	20230413	11330	6.09	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
30	20231226	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-30	5	-0.25	270582420	22391	36.07	12160	12320	11890	15750	8490	12120	12084.43	0.84	0	-1728	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1706	-3.42	1.98	12	0.16	-3540.00	6095.00	32500	20230413	-62.80	11330	20231027	6.71	32500	-62.80	20230413	11330	6.71	20231027	32500	-62.80	20230413	11330	6.71	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
31	20231226	111138	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-50	5	-0.41	241434210	19978	32.18	12160	12320	11890	15750	8490	12120	12085.00	0.84	0	-1484	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1703	-3.41	1.98	12	0.14	-3540.00	6095.00	32500	20230413	-62.86	11330	20231027	6.53	32500	-62.86	20230413	11330	6.53	20231027	32500	-62.86	20230413	11330	6.53	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
32	20231226	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-170	5	-1.40	195182970	16132	25.98	12160	12320	11890	15750	8490	12120	12099.12	0.84	0	-1286	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1686	-3.38	1.96	12	0.11	-3540.00	6095.00	32500	20230413	-63.23	11330	20231027	5.47	32500	-63.23	20230413	11330	5.47	20231027	32500	-63.23	20230413	11330	5.47	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
33	20231226	091134	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	90	2	0.74	40914140	3340	5.38	12160	12320	12160	15750	8490	12120	12249.74	0.84	0	1699	12653	12386	12003	11736	11353	12520	11870	71	3630	500	8240	10	1	14108021	1723	-3.45	2.00	12	0.02	-3540.00	6095.00	32500	20230413	-62.43	11330	20231027	7.77	32500	-62.43	20230413	11330	7.77	20231027	32500	-62.43	20230413	11330	7.77	20231027	0.97	N	314130	500	70 억	118846	N	N	0	N	N
34	20231222	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	520	2	4.48	727308430	60605	192.27	11780	12270	11620	15080	8120	11600	12000.54	0.72	0	19526	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1710	-3.42	1.99	12	0.43	-3540.00	6095.00	32500	20230413	-62.71	11330	20231027	6.97	32500	-62.71	20230413	11330	6.97	20231027	32500	-62.71	20230413	11330	6.97	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
35	20231222	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	540	2	4.66	695899900	58014	184.05	11780	12270	11620	15080	8120	11600	11995.38	0.72	0	19336	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1713	-3.43	1.99	12	0.41	-3540.00	6095.00	32500	20230413	-62.65	11330	20231027	7.15	32500	-62.65	20230413	11330	7.15	20231027	32500	-62.65	20230413	11330	7.15	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
36	20231222	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	620	2	5.34	623420290	52054	165.14	11780	12270	11620	15080	8120	11600	11976.41	0.72	0	18255	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1724	-3.45	2.00	12	0.37	-3540.00	6095.00	32500	20230413	-62.40	11330	20231027	7.86	32500	-62.40	20230413	11330	7.86	20231027	32500	-62.40	20230413	11330	7.86	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
37	20231222	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	490	2	4.22	438008950	36814	116.79	11780	12150	11620	15080	8120	11600	11897.89	0.72	0	14498	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1706	-3.42	1.98	12	0.26	-3540.00	6095.00	32500	20230413	-62.80	11330	20231027	6.71	32500	-62.80	20230413	11330	6.71	20231027	32500	-62.80	20230413	11330	6.71	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
38	20231222	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	500	2	4.31	370597200	31247	99.13	11780	12100	11620	15080	8120	11600	11860.25	0.72	0	12599	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1707	-3.42	1.99	12	0.22	-3540.00	6095.00	32500	20230413	-62.77	11330	20231027	6.80	32500	-62.77	20230413	11330	6.80	20231027	32500	-62.77	20230413	11330	6.80	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
39	20231222	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	370	2	3.19	267728210	22684	71.96	11780	12020	11620	15080	8120	11600	11802.51	0.72	0	7859	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1689	-3.38	1.96	12	0.16	-3540.00	6095.00	32500	20230413	-63.17	11330	20231027	5.65	32500	-63.17	20230413	11330	5.65	20231027	32500	-63.17	20230413	11330	5.65	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
40	20231222	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	210	2	1.81	142740430	12198	38.70	11780	11810	11620	15080	8120	11600	11701.95	0.72	0	2487	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1666	-3.34	1.94	12	0.09	-3540.00	6095.00	32500	20230413	-63.66	11330	20231027	4.24	32500	-63.66	20230413	11330	4.24	20231027	32500	-63.66	20230413	11330	4.24	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
41	20231222	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	100	2	0.86	49846800	4265	13.53	11780	11780	11650	15080	8120	11600	11687.41	0.72	0	493	11900	11750	11650	11500	11400	11700	11450	71	3480	500	7880	10	1	14108021	1651	-3.31	1.92	12	0.03	-3540.00	6095.00	32500	20230413	-64.00	11330	20231027	3.27	32500	-64.00	20230413	11330	3.27	20231027	32500	-64.00	20230413	11330	3.27	20231027	1.01	N	314130	500	70 억	101321	N	N	0	N	N
42	20231221	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-200	5	-1.69	366008930	31502	53.58	11800	11800	11550	15340	8260	11800	11618.63	0.75	0	-4977	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1637	-3.28	1.90	12	0.22	-3540.00	6095.00	32500	20230413	-64.31	11330	20231027	2.38	32500	-64.31	20230413	11330	2.38	20231027	32500	-64.31	20230413	11330	2.38	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
43	20231221	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-200	5	-1.69	340709550	29318	49.86	11800	11800	11550	15340	8260	11800	11621.17	0.75	0	-4277	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1637	-3.28	1.90	12	0.21	-3540.00	6095.00	32500	20230413	-64.31	11330	20231027	2.38	32500	-64.31	20230413	11330	2.38	20231027	32500	-64.31	20230413	11330	2.38	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
44	20231221	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-130	5	-1.10	294646170	25344	43.11	11800	11800	11550	15340	8260	11800	11625.87	0.75	0	-4087	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1646	-3.30	1.91	12	0.18	-3540.00	6095.00	32500	20230413	-64.09	11330	20231027	3.00	32500	-64.09	20230413	11330	3.00	20231027	32500	-64.09	20230413	11330	3.00	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
45	20231221	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-170	5	-1.44	276213030	23759	40.41	11800	11800	11550	15340	8260	11800	11625.62	0.75	0	-4189	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1641	-3.29	1.91	12	0.17	-3540.00	6095.00	32500	20230413	-64.22	11330	20231027	2.65	32500	-64.22	20230413	11330	2.65	20231027	32500	-64.22	20230413	11330	2.65	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
46	20231221	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-120	5	-1.02	238181490	20480	34.83	11800	11800	11550	15340	8260	11800	11629.96	0.75	0	-4007	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1648	-3.30	1.92	12	0.15	-3540.00	6095.00	32500	20230413	-64.06	11330	20231027	3.09	32500	-64.06	20230413	11330	3.09	20231027	32500	-64.06	20230413	11330	3.09	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
47	20231221	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	11610	-190	5	-1.61	166948340	14325	24.36	11800	11800	11550	15340	8260	11800	11654.33	0.75	0	-4019	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1638	-3.28	1.90	12	0.10	-3540.00	6095.00	32500	20230413	-64.28	11330	20231027	2.47	32500	-64.28	20230413	11330	2.47	20231027	32500	-64.28	20230413	11330	2.47	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
48	20231221	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-100	5	-0.85	81054780	6929	11.79	11800	11800	11640	15340	8260	11800	11697.90	0.75	0	-205	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1651	-3.31	1.92	12	0.05	-3540.00	6095.00	32500	20230413	-64.00	11330	20231027	3.27	32500	-64.00	20230413	11330	3.27	20231027	32500	-64.00	20230413	11330	3.27	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
49	20231221	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	-90	5	-0.76	7840390	668	1.14	11800	11800	11700	15340	8260	11800	11737.11	0.75	0	81	12233	12016	11783	11566	11333	12125	11675	71	3540	500	8020	10	1	14108021	1652	-3.31	1.92	12	0.00	-3540.00	6095.00	32500	20230413	-63.97	11330	20231027	3.35	32500	-63.97	20230413	11330	3.35	20231027	32500	-63.97	20230413	11330	3.35	20231027	1.00	N	314130	500	70 억	105731	N	N	0	N	N
50	20231220	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	340	2	2.97	694004840	58679	58.64	11590	12000	11550	14890	8030	11460	11827.42	0.65	0	11141	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1665	-3.33	1.94	12	0.42	-3540.00	6095.00	32500	20230413	-63.69	11330	20231027	4.15	32500	-63.69	20230413	11330	4.15	20231027	32500	-63.69	20230413	11330	4.15	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
51	20231220	151201	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	380	2	3.32	678779330	57389	57.36	11590	12000	11550	14890	8030	11460	11827.69	0.65	0	11145	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1670	-3.34	1.94	12	0.41	-3540.00	6095.00	32500	20230413	-63.57	11330	20231027	4.50	32500	-63.57	20230413	11330	4.50	20231027	32500	-63.57	20230413	11330	4.50	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
52	20231220	141223	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	240	2	2.09	625877310	52876	52.85	11590	12000	11550	14890	8030	11460	11836.70	0.65	0	14394	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1651	-3.31	1.92	12	0.37	-3540.00	6095.00	32500	20230413	-64.00	11330	20231027	3.27	32500	-64.00	20230413	11330	3.27	20231027	32500	-64.00	20230413	11330	3.27	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
53	20231220	131211	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	340	2	2.97	581423230	49078	49.05	11590	12000	11550	14890	8030	11460	11846.92	0.65	0	15949	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1665	-3.33	1.94	12	0.35	-3540.00	6095.00	32500	20230413	-63.69	11330	20231027	4.15	32500	-63.69	20230413	11330	4.15	20231027	32500	-63.69	20230413	11330	4.15	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
54	20231220	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	350	2	3.05	487945240	41114	41.09	11590	12000	11550	14890	8030	11460	11868.10	0.65	0	16256	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1666	-3.34	1.94	12	0.29	-3540.00	6095.00	32500	20230413	-63.66	11330	20231027	4.24	32500	-63.66	20230413	11330	4.24	20231027	32500	-63.66	20230413	11330	4.24	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
55	20231220	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	450	2	3.93	450879050	37989	37.97	11590	12000	11550	14890	8030	11460	11868.67	0.65	0	17607	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1680	-3.36	1.95	12	0.27	-3540.00	6095.00	32500	20230413	-63.35	11330	20231027	5.12	32500	-63.35	20230413	11330	5.12	20231027	32500	-63.35	20230413	11330	5.12	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
56	20231220	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	430	2	3.75	323926150	27372	27.36	11590	11960	11550	14890	8030	11460	11834.22	0.65	0	13938	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1677	-3.36	1.95	12	0.19	-3540.00	6095.00	32500	20230413	-63.42	11330	20231027	4.94	32500	-63.42	20230413	11330	4.94	20231027	32500	-63.42	20230413	11330	4.94	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
57	20231220	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	400	2	3.49	113000250	9609	9.60	11590	11860	11550	14890	8030	11460	11759.83	0.65	0	6665	11880	11670	11510	11300	11140	11775	11405	71	3430	500	7790	10	1	14108021	1673	-3.35	1.95	12	0.07	-3540.00	6095.00	32500	20230413	-63.51	11330	20231027	4.68	32500	-63.51	20230413	11330	4.68	20231027	32500	-63.51	20230413	11330	4.68	20231027	0.92	N	314130	500	70 억	91886	N	N	0	N	N
58	20231219	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	10	2	0.09	1140392810	99487	83.39	11450	11720	11350	14880	8020	11450	11462.74	0.51	0	-31468	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1617	-3.24	1.88	12	0.71	-3540.00	6095.00	32500	20230413	-64.74	11330	20231027	1.15	32500	-64.74	20230413	11330	1.15	20231027	32500	-64.74	20230413	11330	1.15	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
59	20231219	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	150	2	1.31	1050320570	91634	76.80	11450	11720	11350	14880	8020	11450	11462.13	0.51	0	-28613	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1637	-3.28	1.90	12	0.65	-3540.00	6095.00	32500	20230413	-64.31	11330	20231027	2.38	32500	-64.31	20230413	11330	2.38	20231027	32500	-64.31	20230413	11330	2.38	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
60	20231219	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-40	5	-0.35	905194500	78946	66.17	11450	11720	11350	14880	8020	11450	11466.00	0.51	0	-23394	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1610	-3.22	1.87	12	0.56	-3540.00	6095.00	32500	20230413	-64.89	11330	20231027	0.71	32500	-64.89	20230413	11330	0.71	20231027	32500	-64.89	20230413	11330	0.71	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
61	20231219	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	11440	-10	5	-0.09	759427980	66152	55.45	11450	11720	11350	14880	8020	11450	11480.05	0.51	0	-19210	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1614	-3.23	1.88	12	0.47	-3540.00	6095.00	32500	20230413	-64.80	11330	20231027	0.97	32500	-64.80	20230413	11330	0.97	20231027	32500	-64.80	20230413	11330	0.97	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
62	20231219	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-40	5	-0.35	601815410	52314	43.85	11450	11720	11350	14880	8020	11450	11503.91	0.51	0	-10639	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1610	-3.22	1.87	12	0.37	-3540.00	6095.00	32500	20230413	-64.89	11330	20231027	0.71	32500	-64.89	20230413	11330	0.71	20231027	32500	-64.89	20230413	11330	0.71	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
63	20231219	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	180	2	1.57	339493360	29434	24.67	11450	11720	11350	14880	8020	11450	11534.05	0.51	0	3847	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1641	-3.29	1.91	12	0.21	-3540.00	6095.00	32500	20230413	-64.22	11330	20231027	2.65	32500	-64.22	20230413	11330	2.65	20231027	32500	-64.22	20230413	11330	2.65	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
64	20231219	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	150	2	1.31	211198700	18416	15.44	11450	11640	11350	14880	8020	11450	11468.22	0.51	0	-1685	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1637	-3.28	1.90	12	0.13	-3540.00	6095.00	32500	20230413	-64.31	11330	20231027	2.38	32500	-64.31	20230413	11330	2.38	20231027	32500	-64.31	20230413	11330	2.38	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
65	20231219	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	11440	-10	5	-0.09	76106080	6647	5.57	11450	11470	11430	14880	8020	11450	11449.69	0.51	0	-2575	12250	11850	11650	11250	11050	11750	11150	71	3430	500	7780	10	1	14108021	1614	-3.23	1.88	12	0.05	-3540.00	6095.00	32500	20230413	-64.80	11330	20231027	0.97	32500	-64.80	20230413	11330	0.97	20231027	32500	-64.80	20230413	11330	0.97	20231027	0.81	N	314130	500	70 억	71757	N	N	358	N	N
66	20231218	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-460	5	-3.86	1369482130	118377	82.13	12030	12050	11450	15480	8340	11910	11569.20	0.61	0	-70222	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1615	-3.23	1.88	12	0.84	-3540.00	6095.00	32500	20230413	-64.77	11330	20231027	1.06	32500	-64.77	20230413	11330	1.06	20231027	32500	-64.77	20230413	11330	1.06	20231027	0.80	N	314130	500	70 억	86723	N	N	358	N	N
67	20231218	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	11480	-430	5	-3.61	1252175100	108138	75.02	12030	12050	11470	15480	8340	11910	11579.34	0.61	0	-63610	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1620	-3.24	1.88	12	0.77	-3540.00	6095.00	32500	20230413	-64.68	11330	20231027	1.32	32500	-64.68	20230413	11330	1.32	20231027	32500	-64.68	20230413	11330	1.32	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
68	20231218	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	-380	5	-3.19	1100186320	94913	65.85	12030	12050	11470	15480	8340	11910	11591.44	0.61	0	-54914	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1627	-3.26	1.89	12	0.67	-3540.00	6095.00	32500	20230413	-64.52	11330	20231027	1.77	32500	-64.52	20230413	11330	1.77	20231027	32500	-64.52	20230413	11330	1.77	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
69	20231218	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	11490	-420	5	-3.53	894808160	77035	53.45	12030	12050	11490	15480	8340	11910	11615.51	0.61	0	-44299	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1621	-3.25	1.89	12	0.55	-3540.00	6095.00	32500	20230413	-64.65	11330	20231027	1.41	32500	-64.65	20230413	11330	1.41	20231027	32500	-64.65	20230413	11330	1.41	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
70	20231218	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	-360	5	-3.02	666366840	57202	39.69	12030	12050	11500	15480	8340	11910	11649.25	0.61	0	-30250	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1629	-3.26	1.89	12	0.41	-3540.00	6095.00	32500	20230413	-64.46	11330	20231027	1.94	32500	-64.46	20230413	11330	1.94	20231027	32500	-64.46	20230413	11330	1.94	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
71	20231218	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	-360	5	-3.02	477068410	40795	28.30	12030	12050	11500	15480	8340	11910	11694.15	0.61	0	-18368	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1629	-3.26	1.89	12	0.29	-3540.00	6095.00	32500	20230413	-64.46	11330	20231027	1.94	32500	-64.46	20230413	11330	1.94	20231027	32500	-64.46	20230413	11330	1.94	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
72	20231218	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	50	2	0.42	60803710	5073	3.52	12030	12050	11950	15480	8340	11910	11986.13	0.61	0	-913	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1687	-3.38	1.96	12	0.04	-3540.00	6095.00	32500	20230413	-63.20	11330	20231027	5.56	32500	-63.20	20230413	11330	5.56	20231027	32500	-63.20	20230413	11330	5.56	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
73	20231218	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	90	2	0.76	17368620	1448	1.00	12030	12030	11980	15480	8340	11910	11996.39	0.61	0	-606	13276	12592	12196	11512	11116	12395	11315	71	3570	500	8090	10	1	14108021	1693	-3.39	1.97	12	0.01	-3540.00	6095.00	32500	20230413	-63.08	11330	20231027	5.91	32500	-63.08	20230413	11330	5.91	20231027	32500	-63.08	20230413	11330	5.91	20231027	0.80	N	314130	500	70 억	86723	N	N	0	N	N
74	20231215	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-580	5	-4.64	1756450720	143882	783.76	12520	12880	11800	16230	8750	12490	12207.58	0.62	0	-60587	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1680	-3.36	1.95	12	1.02	-3540.00	6095.00	32500	20230413	-63.35	11330	20231027	5.12	32500	-63.35	20230413	11330	5.12	20231027	32500	-63.35	20230413	11330	5.12	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
75	20231215	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-550	5	-4.40	1579745630	129111	703.30	12520	12880	11800	16230	8750	12490	12235.56	0.62	0	-52394	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1684	-3.37	1.96	12	0.92	-3540.00	6095.00	32500	20230413	-63.26	11330	20231027	5.38	32500	-63.26	20230413	11330	5.38	20231027	32500	-63.26	20230413	11330	5.38	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
76	20231215	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	-620	5	-4.96	1096316050	88459	481.86	12520	12880	11800	16230	8750	12490	12393.49	0.62	0	-37582	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1675	-3.35	1.95	12	0.63	-3540.00	6095.00	32500	20230413	-63.48	11330	20231027	4.77	32500	-63.48	20230413	11330	4.77	20231027	32500	-63.48	20230413	11330	4.77	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
77	20231215	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	-110	5	-0.88	654240370	51935	282.90	12520	12880	12350	16230	8750	12490	12597.29	0.62	0	-20643	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1747	-3.50	2.03	12	0.37	-3540.00	6095.00	32500	20230413	-61.91	11330	20231027	9.27	32500	-61.91	20230413	11330	9.27	20231027	32500	-61.91	20230413	11330	9.27	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
78	20231215	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	130	2	1.04	353233390	27787	151.36	12520	12880	12370	16230	8750	12490	12712.18	0.62	0	-3789	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1780	-3.56	2.07	12	0.20	-3540.00	6095.00	32500	20230413	-61.17	11330	20231027	11.39	32500	-61.17	20230413	11330	11.39	20231027	32500	-61.17	20230413	11330	11.39	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
79	20231215	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	230	2	1.84	193409560	15244	83.04	12520	12880	12370	16230	8750	12490	12687.59	0.62	0	2903	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1795	-3.59	2.09	12	0.11	-3540.00	6095.00	32500	20230413	-60.86	11330	20231027	12.27	32500	-60.86	20230413	11330	12.27	20231027	32500	-60.86	20230413	11330	12.27	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
80	20231215	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	60	2	0.48	124855340	9862	53.72	12520	12880	12370	16230	8750	12490	12660.25	0.62	0	120	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1771	-3.55	2.06	12	0.07	-3540.00	6095.00	32500	20230413	-61.38	11330	20231027	10.77	32500	-61.38	20230413	11330	10.77	20231027	32500	-61.38	20230413	11330	10.77	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
81	20231215	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-10	5	-0.08	3823710	307	1.67	12520	12520	12430	16230	8750	12490	12455.08	0.62	0	24	12710	12600	12480	12370	12250	12655	12425	71	3740	500	8490	10	1	14108021	1761	-3.53	2.05	12	0.00	-3540.00	6095.00	32500	20230413	-61.60	11330	20231027	10.15	32500	-61.60	20230413	11330	10.15	20231027	32500	-61.60	20230413	11330	10.15	20231027	0.79	N	314130	500	70 억	87373	N	N	121	N	N
82	20231214	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	130	2	1.05	228264440	18347	83.24	12370	12590	12360	16060	8660	12360	12441.51	0.59	0	3496	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1762	-3.53	2.05	12	0.13	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.82	N	314130	500	70 억	83877	N	N	121	N	N
83	20231214	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	110	2	0.89	218551930	17568	79.70	12370	12590	12360	16060	8660	12360	12440.34	0.59	0	3223	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1759	-3.52	2.05	12	0.12	-3540.00	6095.00	32500	20230413	-61.63	11330	20231027	10.06	32500	-61.63	20230413	11330	10.06	20231027	32500	-61.63	20230413	11330	10.06	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
84	20231214	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	80	2	0.65	197563400	15879	72.04	12370	12590	12360	16060	8660	12360	12441.80	0.59	0	2536	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1755	-3.51	2.04	12	0.11	-3540.00	6095.00	32500	20230413	-61.72	11330	20231027	9.80	32500	-61.72	20230413	11330	9.80	20231027	32500	-61.72	20230413	11330	9.80	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
85	20231214	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	70	2	0.57	113907260	9133	41.43	12370	12590	12360	16060	8660	12360	12472.05	0.59	0	1397	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1754	-3.51	2.04	12	0.06	-3540.00	6095.00	32500	20230413	-61.75	11330	20231027	9.71	32500	-61.75	20230413	11330	9.71	20231027	32500	-61.75	20230413	11330	9.71	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
86	20231214	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	100	2	0.81	103596090	8303	37.67	12370	12590	12360	16060	8660	12360	12476.95	0.59	0	1710	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1758	-3.52	2.04	12	0.06	-3540.00	6095.00	32500	20230413	-61.66	11330	20231027	9.97	32500	-61.66	20230413	11330	9.97	20231027	32500	-61.66	20230413	11330	9.97	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
87	20231214	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	170	2	1.38	95637800	7664	34.77	12370	12590	12360	16060	8660	12360	12478.84	0.59	0	1886	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1768	-3.54	2.06	12	0.05	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
88	20231214	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	170	2	1.38	61693870	4953	22.47	12370	12590	12360	16060	8660	12360	12455.86	0.59	0	2018	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1768	-3.54	2.06	12	0.04	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
89	20231214	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	120	2	0.97	31432800	2534	11.50	12370	12590	12360	16060	8660	12360	12404.42	0.59	0	507	12773	12566	12463	12256	12153	12515	12205	71	3700	500	8400	10	1	14108021	1761	-3.53	2.05	12	0.02	-3540.00	6095.00	32500	20230413	-61.60	11330	20231027	10.15	32500	-61.60	20230413	11330	10.15	20231027	32500	-61.60	20230413	11330	10.15	20231027	0.82	N	314130	500	70 억	83877	N	N	630	N	N
90	20231213	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-90	5	-0.72	274154190	21999	98.92	12590	12670	12360	16180	8720	12450	12462.12	0.64	0	-7024	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1744	-3.49	2.03	12	0.16	-3540.00	6095.00	32500	20230413	-61.97	11330	20231027	9.09	32500	-61.97	20230413	11330	9.09	20231027	32500	-61.97	20230413	11330	9.09	20231027	0.82	N	314130	500	70 억	90898	N	N	630	N	N
91	20231213	151105	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	-70	5	-0.56	256657140	20584	92.55	12590	12670	12370	16180	8720	12450	12468.77	0.64	0	-6900	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1747	-3.50	2.03	12	0.15	-3540.00	6095.00	32500	20230413	-61.91	11330	20231027	9.27	32500	-61.91	20230413	11330	9.27	20231027	32500	-61.91	20230413	11330	9.27	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
92	20231213	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	-40	5	-0.32	232945800	18673	83.96	12590	12670	12370	16180	8720	12450	12475.01	0.64	0	-5989	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1751	-3.51	2.04	12	0.13	-3540.00	6095.00	32500	20230413	-61.82	11330	20231027	9.53	32500	-61.82	20230413	11330	9.53	20231027	32500	-61.82	20230413	11330	9.53	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
93	20231213	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-30	5	-0.24	201720610	16160	72.66	12590	12670	12370	16180	8720	12450	12482.71	0.64	0	-5531	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1752	-3.51	2.04	12	0.11	-3540.00	6095.00	32500	20230413	-61.78	11330	20231027	9.62	32500	-61.78	20230413	11330	9.62	20231027	32500	-61.78	20230413	11330	9.62	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
94	20231213	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	10	2	0.08	176110600	14097	63.39	12590	12670	12370	16180	8720	12450	12492.77	0.64	0	-4315	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1758	-3.52	2.04	12	0.10	-3540.00	6095.00	32500	20230413	-61.66	11330	20231027	9.97	32500	-61.66	20230413	11330	9.97	20231027	32500	-61.66	20230413	11330	9.97	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
95	20231213	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-20	5	-0.16	166760470	13345	60.00	12590	12670	12370	16180	8720	12450	12496.10	0.64	0	-3935	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1754	-3.51	2.04	12	0.09	-3540.00	6095.00	32500	20230413	-61.75	11330	20231027	9.71	32500	-61.75	20230413	11330	9.71	20231027	32500	-61.75	20230413	11330	9.71	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
96	20231213	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	0	3	0.00	146903220	11753	52.85	12590	12670	12370	16180	8720	12450	12499.21	0.64	0	-3863	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1756	-3.52	2.04	12	0.08	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
97	20231213	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	130	2	1.04	23563480	1879	8.45	12590	12590	12460	16180	8720	12450	12540.44	0.64	0	-882	12756	12602	12486	12332	12216	12545	12275	71	3730	500	8460	10	1	14108021	1775	-3.55	2.06	12	0.01	-3540.00	6095.00	32500	20230413	-61.29	11330	20231027	11.03	32500	-61.29	20230413	11330	11.03	20231027	32500	-61.29	20230413	11330	11.03	20231027	0.82	N	314130	500	70 억	90898	N	N	147	N	N
98	20231212	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	0	3	0.00	277827110	22222	105.88	12490	12640	12370	16180	8720	12450	12502.34	0.63	0	1676	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1756	-3.52	2.04	12	0.16	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.82	N	314130	500	70 억	89574	N	N	147	N	N
99	20231212	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	10	2	0.08	271551060	21718	103.48	12490	12640	12370	16180	8720	12450	12503.50	0.63	0	1600	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1758	-3.52	2.04	12	0.15	-3540.00	6095.00	32500	20230413	-61.66	11330	20231027	9.97	32500	-61.66	20230413	11330	9.97	20231027	32500	-61.66	20230413	11330	9.97	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
100	20231212	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	100	2	0.80	257713170	20609	98.19	12490	12640	12370	16180	8720	12450	12504.88	0.63	0	1287	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1771	-3.55	2.06	12	0.15	-3540.00	6095.00	32500	20230413	-61.38	11330	20231027	10.77	32500	-61.38	20230413	11330	10.77	20231027	32500	-61.38	20230413	11330	10.77	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
101	20231212	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	140	2	1.12	245695600	19652	93.63	12490	12640	12370	16180	8720	12450	12502.32	0.63	0	1280	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1776	-3.56	2.07	12	0.14	-3540.00	6095.00	32500	20230413	-61.26	11330	20231027	11.12	32500	-61.26	20230413	11330	11.12	20231027	32500	-61.26	20230413	11330	11.12	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
102	20231212	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	0	3	0.00	129688430	10419	49.64	12490	12580	12370	16180	8720	12450	12447.30	0.63	0	-1356	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1756	-3.52	2.04	12	0.07	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
103	20231212	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	0	3	0.00	70453730	5670	27.02	12490	12580	12370	16180	8720	12450	12425.70	0.63	0	-312	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1756	-3.52	2.04	12	0.04	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
104	20231212	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	60	2	0.48	24307250	1951	9.30	12490	12580	12400	16180	8720	12450	12458.87	0.63	0	73	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1765	-3.53	2.05	12	0.01	-3540.00	6095.00	32500	20230413	-61.51	11330	20231027	10.41	32500	-61.51	20230413	11330	10.41	20231027	32500	-61.51	20230413	11330	10.41	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
105	20231212	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-50	5	-0.40	4173480	335	1.60	12490	12490	12400	16180	8720	12450	12458.15	0.63	0	16	12916	12682	12466	12232	12016	12800	12350	71	3730	500	8460	10	1	14108021	1749	-3.50	2.03	12	0.00	-3540.00	6095.00	32500	20230413	-61.85	11330	20231027	9.44	32500	-61.85	20230413	11330	9.44	20231027	32500	-61.85	20230413	11330	9.44	20231027	0.82	N	314130	500	70 억	89574	N	N	830	N	N
106	20231211	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	200	2	1.63	261553030	20976	120.16	12400	12700	12250	15920	8580	12250	12469.16	0.68	7937	1129	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1756	-3.52	2.04	12	0.15	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.84	N	314130	500	70 억	96385	N	N	830	N	N
107	20231211	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	200	2	1.63	254269260	20391	116.81	12400	12700	12250	15920	8580	12250	12469.68	0.68	7937	1188	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1756	-3.52	2.04	12	0.14	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
108	20231211	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	250	2	2.04	222342460	17826	102.12	12400	12700	12250	15920	8580	12250	12472.93	0.68	7937	2030	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1764	-3.53	2.05	12	0.13	-3540.00	6095.00	32500	20230413	-61.54	11330	20231027	10.33	32500	-61.54	20230413	11330	10.33	20231027	32500	-61.54	20230413	11330	10.33	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
109	20231211	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	270	2	2.20	207351680	16624	95.23	12400	12700	12250	15920	8580	12250	12473.03	0.68	7937	2262	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1766	-3.54	2.05	12	0.12	-3540.00	6095.00	32500	20230413	-61.48	11330	20231027	10.50	32500	-61.48	20230413	11330	10.50	20231027	32500	-61.48	20230413	11330	10.50	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
110	20231211	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12560	310	2	2.53	195035690	15636	89.57	12400	12700	12250	15920	8580	12250	12473.50	0.68	7937	2524	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1772	-3.55	2.06	12	0.11	-3540.00	6095.00	32500	20230413	-61.35	11330	20231027	10.86	32500	-61.35	20230413	11330	10.86	20231027	32500	-61.35	20230413	11330	10.86	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
111	20231211	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	280	2	2.29	187005340	14996	85.91	12400	12700	12250	15920	8580	12250	12470.35	0.68	7937	2745	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1768	-3.54	2.06	12	0.11	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
112	20231211	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	50	2	0.41	60093880	4883	27.97	12400	12470	12250	15920	8580	12250	12306.75	0.68	7937	1264	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1735	-3.47	2.02	12	0.03	-3540.00	6095.00	32500	20230413	-62.15	11330	20231027	8.56	32500	-62.15	20230413	11330	8.56	20231027	32500	-62.15	20230413	11330	8.56	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
113	20231211	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	120	2	0.98	15751390	1281	7.34	12400	12400	12250	15920	8580	12250	12296.17	0.68	7937	122	12796	12522	12386	12112	11976	12455	12045	71	3670	500	8330	10	1	14108021	1745	-3.49	2.03	12	0.01	-3540.00	6095.00	32500	20230413	-61.94	11330	20231027	9.18	32500	-61.94	20230413	11330	9.18	20231027	32500	-61.94	20230413	11330	9.18	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
114	20231208	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-290	5	-2.31	215343470	17430	69.07	12660	12660	12250	16300	8780	12540	12354.76	0.68	0	-7955	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1728	-3.46	2.01	12	0.12	-3540.00	6095.00	32500	20230413	-62.31	11330	20231027	8.12	32500	-62.31	20230413	11330	8.12	20231027	32500	-62.31	20230413	11330	8.12	20231027	0.84	N	314130	500	70 억	96385	N	N	404	N	N
115	20231208	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-180	5	-1.44	160970000	13000	51.52	12660	12660	12250	16300	8780	12540	12382.31	0.68	0	-6341	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1744	-3.49	2.03	12	0.09	-3540.00	6095.00	32500	20230413	-61.97	11330	20231027	9.09	32500	-61.97	20230413	11330	9.09	20231027	32500	-61.97	20230413	11330	9.09	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
116	20231208	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-210	5	-1.67	154311160	12461	49.38	12660	12660	12250	16300	8780	12540	12383.53	0.68	0	-6061	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1740	-3.48	2.02	12	0.09	-3540.00	6095.00	32500	20230413	-62.06	11330	20231027	8.83	32500	-62.06	20230413	11330	8.83	20231027	32500	-62.06	20230413	11330	8.83	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
117	20231208	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-190	5	-1.52	130168810	10498	41.60	12660	12660	12250	16300	8780	12540	12399.39	0.68	0	-6170	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1742	-3.49	2.03	12	0.07	-3540.00	6095.00	32500	20230413	-62.00	11330	20231027	9.00	32500	-62.00	20230413	11330	9.00	20231027	32500	-62.00	20230413	11330	9.00	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
118	20231208	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-250	5	-1.99	124840160	10064	39.88	12660	12660	12290	16300	8780	12540	12404.63	0.68	0	-6154	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1734	-3.47	2.02	12	0.07	-3540.00	6095.00	32500	20230413	-62.18	11330	20231027	8.47	32500	-62.18	20230413	11330	8.47	20231027	32500	-62.18	20230413	11330	8.47	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
119	20231208	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-120	5	-0.96	82586910	6641	26.32	12660	12660	12400	16300	8780	12540	12435.91	0.68	0	-3481	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1752	-3.51	2.04	12	0.05	-3540.00	6095.00	32500	20230413	-61.78	11330	20231027	9.62	32500	-61.78	20230413	11330	9.62	20231027	32500	-61.78	20230413	11330	9.62	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
120	20231208	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-40	5	-0.32	34833450	2793	11.07	12660	12660	12430	16300	8780	12540	12471.70	0.68	0	7	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1764	-3.53	2.05	12	0.02	-3540.00	6095.00	32500	20230413	-61.54	11330	20231027	10.33	32500	-61.54	20230413	11330	10.33	20231027	32500	-61.54	20230413	11330	10.33	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
121	20231208	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	-10	5	-0.08	3567690	284	1.13	12660	12660	12440	16300	8780	12540	12562.29	0.68	0	-127	13093	12816	12473	12196	11853	12955	12335	71	3760	500	8520	10	1	14108021	1768	-3.54	2.06	12	0.00	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.84	N	314130	500	70 억	96385	N	N	88	N	N
122	20231207	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	360	2	2.96	316294060	25235	246.22	12320	12750	12130	15830	8530	12180	12533.94	0.68	0	1481	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1769	-3.54	2.06	12	0.18	-3540.00	6095.00	32500	20230413	-61.42	11330	20231027	10.68	32500	-61.42	20230413	11330	10.68	20231027	32500	-61.42	20230413	11330	10.68	20231027	0.87	N	314130	500	70 억	95773	N	N	88	N	N
123	20231207	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	280	2	2.30	294049450	23453	228.83	12320	12750	12130	15830	8530	12180	12537.82	0.68	0	2320	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1758	-3.52	2.04	12	0.17	-3540.00	6095.00	32500	20230413	-61.66	11330	20231027	9.97	32500	-61.66	20230413	11330	9.97	20231027	32500	-61.66	20230413	11330	9.97	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
124	20231207	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	280	2	2.30	282752380	22545	219.97	12320	12750	12130	15830	8530	12180	12541.69	0.68	0	2831	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1758	-3.52	2.04	12	0.16	-3540.00	6095.00	32500	20230413	-61.66	11330	20231027	9.97	32500	-61.66	20230413	11330	9.97	20231027	32500	-61.66	20230413	11330	9.97	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
125	20231207	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	350	2	2.87	226811900	18079	176.40	12320	12750	12130	15830	8530	12180	12545.60	0.68	0	4435	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1768	-3.54	2.06	12	0.13	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
126	20231207	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	450	2	3.69	218781330	17439	170.15	12320	12750	12130	15830	8530	12180	12545.52	0.68	0	4439	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1782	-3.57	2.07	12	0.12	-3540.00	6095.00	32500	20230413	-61.14	11330	20231027	11.47	32500	-61.14	20230413	11330	11.47	20231027	32500	-61.14	20230413	11330	11.47	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
127	20231207	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	390	2	3.20	205111160	16355	159.58	12320	12750	12130	15830	8530	12180	12541.19	0.68	0	4802	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1773	-3.55	2.06	12	0.12	-3540.00	6095.00	32500	20230413	-61.32	11330	20231027	10.94	32500	-61.32	20230413	11330	10.94	20231027	32500	-61.32	20230413	11330	10.94	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
128	20231207	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	310	2	2.55	44042010	3557	34.71	12320	12530	12130	15830	8530	12180	12381.79	0.68	0	2067	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1762	-3.53	2.05	12	0.03	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	32500	-61.57	20230413	11330	10.24	20231027	32500	-61.57	20230413	11330	10.24	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
129	20231207	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	140	2	1.15	5617590	456	4.45	12320	12320	12300	15830	8530	12180	12319.28	0.68	0	0	12393	12286	12193	12086	11993	12340	12140	71	3650	500	8280	10	1	14108021	1738	-3.48	2.02	12	0.00	-3540.00	6095.00	32500	20230413	-62.09	11330	20231027	8.74	32500	-62.09	20230413	11330	8.74	20231027	32500	-62.09	20230413	11330	8.74	20231027	0.87	N	314130	500	70 억	95773	N	N	153	N	N
130	20231206	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	30	2	0.25	124739050	10249	78.85	12160	12300	12100	15790	8510	12150	12170.85	0.69	0	-842	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1718	-3.44	2.00	12	0.07	-3540.00	6095.00	32500	20230413	-62.52	11330	20231027	7.50	32500	-62.52	20230413	11330	7.50	20231027	32500	-62.52	20230413	11330	7.50	20231027	0.88	N	314130	500	70 억	96719	N	N	153	N	N
131	20231206	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	20	2	0.16	117624250	9665	74.36	12160	12300	12100	15790	8510	12150	12170.12	0.69	0	-822	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1717	-3.44	2.00	12	0.07	-3540.00	6095.00	32500	20230413	-62.55	11330	20231027	7.41	32500	-62.55	20230413	11330	7.41	20231027	32500	-62.55	20230413	11330	7.41	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
132	20231206	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	50	2	0.41	103560500	8510	65.47	12160	12300	12100	15790	8510	12150	12169.27	0.69	0	-686	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1721	-3.45	2.00	12	0.06	-3540.00	6095.00	32500	20230413	-62.46	11330	20231027	7.68	32500	-62.46	20230413	11330	7.68	20231027	32500	-62.46	20230413	11330	7.68	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
133	20231206	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	120	2	0.99	92510600	7604	58.50	12160	12300	12100	15790	8510	12150	12166.04	0.69	0	-714	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1731	-3.47	2.01	12	0.05	-3540.00	6095.00	32500	20230413	-62.25	11330	20231027	8.30	32500	-62.25	20230413	11330	8.30	20231027	32500	-62.25	20230413	11330	8.30	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
134	20231206	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	40	2	0.33	79679570	6555	50.43	12160	12300	12100	15790	8510	12150	12155.54	0.69	0	-395	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1720	-3.44	2.00	12	0.05	-3540.00	6095.00	32500	20230413	-62.49	11330	20231027	7.59	32500	-62.49	20230413	11330	7.59	20231027	32500	-62.49	20230413	11330	7.59	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
135	20231206	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	30	2	0.25	64602300	5316	40.90	12160	12300	12100	15790	8510	12150	12152.43	0.69	0	-491	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1718	-3.44	2.00	12	0.04	-3540.00	6095.00	32500	20230413	-62.52	11330	20231027	7.50	32500	-62.52	20230413	11330	7.50	20231027	32500	-62.52	20230413	11330	7.50	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
136	20231206	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	10	2	0.08	40245490	3314	25.50	12160	12300	12100	15790	8510	12150	12144.08	0.69	0	-1279	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1716	-3.44	2.00	12	0.02	-3540.00	6095.00	32500	20230413	-62.58	11330	20231027	7.33	32500	-62.58	20230413	11330	7.33	20231027	32500	-62.58	20230413	11330	7.33	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
137	20231206	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	130	2	1.07	4120960	338	2.60	12160	12300	12160	15790	8510	12150	12192.19	0.69	0	92	12670	12410	12260	12000	11850	12540	12130	71	3640	500	8260	10	1	14108021	1732	-3.47	2.01	12	0.00	-3540.00	6095.00	32500	20230413	-62.22	11330	20231027	8.38	32500	-62.22	20230413	11330	8.38	20231027	32500	-62.22	20230413	11330	8.38	20231027	0.88	N	314130	500	70 억	96719	N	N	29	N	N
138	20231205	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-80	5	-0.65	157292420	12842	65.59	12110	12520	12110	15890	8570	12230	12248.28	0.67	0	1538	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1714	-3.43	1.99	12	0.09	-3540.00	6095.00	32500	20230413	-62.62	11330	20231027	7.24	32500	-62.62	20230413	11330	7.24	20231027	32500	-62.62	20230413	11330	7.24	20231027	0.88	N	314130	500	70 억	95169	N	N	29	N	N
139	20231205	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-10	5	-0.08	151298130	12349	63.08	12110	12520	12110	15890	8570	12230	12251.85	0.67	0	1478	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1724	-3.45	2.00	12	0.09	-3540.00	6095.00	32500	20230413	-62.40	11330	20231027	7.86	32500	-62.40	20230413	11330	7.86	20231027	32500	-62.40	20230413	11330	7.86	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
140	20231205	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-40	5	-0.33	124986620	10189	52.04	12110	12520	12110	15890	8570	12230	12266.82	0.67	0	1782	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1720	-3.44	2.00	12	0.07	-3540.00	6095.00	32500	20230413	-62.49	11330	20231027	7.59	32500	-62.49	20230413	11330	7.59	20231027	32500	-62.49	20230413	11330	7.59	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
141	20231205	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	60	2	0.49	92978600	7567	38.65	12110	12520	12110	15890	8570	12230	12287.38	0.67	0	1693	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1734	-3.47	2.02	12	0.05	-3540.00	6095.00	32500	20230413	-62.18	11330	20231027	8.47	32500	-62.18	20230413	11330	8.47	20231027	32500	-62.18	20230413	11330	8.47	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
142	20231205	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	20	2	0.16	58839090	4775	24.39	12110	12520	12110	15890	8570	12230	12322.32	0.67	0	794	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1728	-3.46	2.01	12	0.03	-3540.00	6095.00	32500	20230413	-62.31	11330	20231027	8.12	32500	-62.31	20230413	11330	8.12	20231027	32500	-62.31	20230413	11330	8.12	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
143	20231205	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	10	2	0.08	50203650	4071	20.79	12110	12520	12110	15890	8570	12230	12332.02	0.67	0	681	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1727	-3.46	2.01	12	0.03	-3540.00	6095.00	32500	20230413	-62.34	11330	20231027	8.03	32500	-62.34	20230413	11330	8.03	20231027	32500	-62.34	20230413	11330	8.03	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
144	20231205	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	90	2	0.74	36529040	2954	15.09	12110	12520	12110	15890	8570	12230	12365.96	0.67	0	-59	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1738	-3.48	2.02	12	0.02	-3540.00	6095.00	32500	20230413	-62.09	11330	20231027	8.74	32500	-62.09	20230413	11330	8.74	20231027	32500	-62.09	20230413	11330	8.74	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
145	20231205	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	40	2	0.33	1229070	101	0.52	12110	12270	12110	15890	8570	12230	12169.01	0.67	0	-5	12563	12396	12313	12146	12063	12355	12105	71	3660	500	8310	10	1	14108021	1731	-3.47	2.01	12	0.00	-3540.00	6095.00	32500	20230413	-62.25	11330	20231027	8.30	32500	-62.25	20230413	11330	8.30	20231027	32500	-62.25	20230413	11330	8.30	20231027	0.88	N	314130	500	70 억	95169	N	N	2	N	N
146	20231204	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-150	5	-1.21	240658060	19573	122.75	12380	12480	12230	16090	8670	12380	12295.41	0.70	0	-3283	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1725	-3.45	2.01	12	0.14	-3540.00	6095.00	32500	20230413	-62.37	11330	20231027	7.94	32500	-62.37	20230413	11330	7.94	20231027	32500	-62.37	20230413	11330	7.94	20231027	0.89	N	314130	500	70 억	98449	N	N	2	N	N
147	20231204	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-140	5	-1.13	226525840	18418	115.51	12380	12480	12230	16090	8670	12380	12299.16	0.70	0	-3092	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1727	-3.46	2.01	12	0.13	-3540.00	6095.00	32500	20230413	-62.34	11330	20231027	8.03	32500	-62.34	20230413	11330	8.03	20231027	32500	-62.34	20230413	11330	8.03	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
148	20231204	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	20	2	0.16	162674790	13220	82.91	12380	12480	12240	16090	8670	12380	12305.20	0.70	0	-2966	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1749	-3.50	2.03	12	0.09	-3540.00	6095.00	32500	20230413	-61.85	11330	20231027	9.44	32500	-61.85	20230413	11330	9.44	20231027	32500	-61.85	20230413	11330	9.44	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
149	20231204	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	70	2	0.57	159276250	12945	81.19	12380	12480	12240	16090	8670	12380	12304.07	0.70	0	-3114	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1756	-3.52	2.04	12	0.09	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
150	20231204	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-10	5	-0.08	124878020	10162	63.73	12380	12400	12240	16090	8670	12380	12288.72	0.70	0	-3652	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1745	-3.49	2.03	12	0.07	-3540.00	6095.00	32500	20230413	-61.94	11330	20231027	9.18	32500	-61.94	20230413	11330	9.18	20231027	32500	-61.94	20230413	11330	9.18	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
151	20231204	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-140	5	-1.13	109947720	8947	56.11	12380	12400	12240	16090	8670	12380	12288.78	0.70	0	-3650	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1727	-3.46	2.01	12	0.06	-3540.00	6095.00	32500	20230413	-62.34	11330	20231027	8.03	32500	-62.34	20230413	11330	8.03	20231027	32500	-62.34	20230413	11330	8.03	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
152	20231204	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-110	5	-0.89	72520400	5898	36.99	12380	12400	12240	16090	8670	12380	12295.76	0.70	0	-3357	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1731	-3.47	2.01	12	0.04	-3540.00	6095.00	32500	20230413	-62.25	11330	20231027	8.30	32500	-62.25	20230413	11330	8.30	20231027	32500	-62.25	20230413	11330	8.30	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
153	20231204	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-80	5	-0.65	13033780	1057	6.63	12380	12380	12300	16090	8670	12380	12330.92	0.70	0	-855	12813	12596	12423	12206	12033	12705	12315	71	3710	500	8410	10	1	14108021	1735	-3.47	2.02	12	0.01	-3540.00	6095.00	32500	20230413	-62.15	11330	20231027	8.56	32500	-62.15	20230413	11330	8.56	20231027	32500	-62.15	20230413	11330	8.56	20231027	0.89	N	314130	500	70 억	98449	N	N	254	N	N
154	20231201	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	30	2	0.24	196585440	15835	89.84	12350	12640	12250	16050	8650	12350	12415.38	0.68	0	1857	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1747	-3.50	2.03	12	0.11	-3540.00	6095.00	32500	20230413	-61.91	11330	20231027	9.27	32500	-61.91	20230413	11330	9.27	20231027	32500	-61.91	20230413	11330	9.27	20231027	0.87	N	314130	500	70 억	96489	N	N	254	N	N
155	20231201	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	120	2	0.97	182739050	14717	83.50	12350	12640	12250	16050	8650	12350	12416.87	0.68	0	1893	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1759	-3.52	2.05	12	0.10	-3540.00	6095.00	32500	20230413	-61.63	11330	20231027	10.06	32500	-61.63	20230413	11330	10.06	20231027	32500	-61.63	20230413	11330	10.06	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
156	20231201	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	120	2	0.97	167029760	13452	76.32	12350	12640	12250	16050	8650	12350	12416.72	0.68	0	1850	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1759	-3.52	2.05	12	0.10	-3540.00	6095.00	32500	20230413	-61.63	11330	20231027	10.06	32500	-61.63	20230413	11330	10.06	20231027	32500	-61.63	20230413	11330	10.06	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
157	20231201	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	150	2	1.21	164205750	13225	75.04	12350	12640	12250	16050	8650	12350	12416.31	0.68	0	1914	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1764	-3.53	2.05	12	0.09	-3540.00	6095.00	32500	20230413	-61.54	11330	20231027	10.33	32500	-61.54	20230413	11330	10.33	20231027	32500	-61.54	20230413	11330	10.33	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
158	20231201	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	160	2	1.30	148639580	11978	67.96	12350	12640	12250	16050	8650	12350	12409.38	0.68	0	2247	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1765	-3.53	2.05	12	0.08	-3540.00	6095.00	32500	20230413	-61.51	11330	20231027	10.41	32500	-61.51	20230413	11330	10.41	20231027	32500	-61.51	20230413	11330	10.41	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
159	20231201	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	180	2	1.46	130185160	10501	59.58	12350	12640	12250	16050	8650	12350	12397.41	0.68	0	2298	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1768	-3.54	2.06	12	0.07	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	32500	-61.45	20230413	11330	10.59	20231027	32500	-61.45	20230413	11330	10.59	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
160	20231201	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	100	2	0.81	77091630	6260	35.52	12350	12480	12250	16050	8650	12350	12314.96	0.68	0	378	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1756	-3.52	2.04	12	0.04	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	32500	-61.69	20230413	11330	9.89	20231027	32500	-61.69	20230413	11330	9.89	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N
161	20231201	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-100	5	-0.81	22893410	1861	10.56	12350	12350	12250	16050	8650	12350	12301.67	0.68	0	-355	12710	12530	12390	12210	12070	12460	12140	71	3700	500	8390	10	1	14108021	1728	-3.46	2.01	12	0.01	-3540.00	6095.00	32500	20230413	-62.31	11330	20231027	8.12	32500	-62.31	20230413	11330	8.12	20231027	32500	-62.31	20230413	11330	8.12	20231027	0.87	N	314130	500	70 억	96489	N	N	214	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History