KissMeData/389470/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	161347	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
3	20231229	151335	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
4	20231229	141333	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
5	20231229	131334	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
6	20231229	121337	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
7	20231229	111235	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
8	20231229	101248	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
9	20231229	091247	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16250261460	966872	90.45	16100	17470	15700	21100	11370	16240	16801.71	1.83	-17610	-14082	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.44	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	154788	N	N	12311	N	N
10	20231228	161234	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	1160	2	7.14	16139962870	960550	89.86	16100	17470	15700	21100	11370	16240	16801.71	2.04	0	-14610	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1471	-11.94	4.77	12	11.36	-1457.00	3644.00	32750	20230908	-46.87	8440	20230328	106.16	32750	-46.87	20230908	8440	106.16	20230328	32750	-46.87	20230908	8440	106.16	20230328	0.56	N	389470	500	42 억	172398	N	N	12311	N	N
11	20231228	151244	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	980	2	6.03	15586179800	928556	86.87	16100	17470	15700	21100	11370	16240	16785.73	2.04	0	-14954	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1456	-11.82	4.73	12	10.98	-1457.00	3644.00	32750	20230908	-47.42	8440	20230328	104.03	32750	-47.42	20230908	8440	104.03	20230328	32750	-47.42	20230908	8440	104.03	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
12	20231228	141239	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	810	2	4.99	12729709200	763347	71.41	16100	17290	15700	21100	11370	16240	16676.50	2.04	0	-19844	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1441	-11.70	4.68	12	9.03	-1457.00	3644.00	32750	20230908	-47.94	8440	20230328	102.01	32750	-47.94	20230908	8440	102.01	20230328	32750	-47.94	20230908	8440	102.01	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
13	20231228	131233	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	730	2	4.50	8938516940	541086	50.62	16100	17000	15700	21100	11370	16240	16519.88	2.04	0	-29610	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1435	-11.65	4.66	12	6.40	-1457.00	3644.00	32750	20230908	-48.18	8440	20230328	101.07	32750	-48.18	20230908	8440	101.07	20230328	32750	-48.18	20230908	8440	101.07	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
14	20231228	121237	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	340	2	2.09	8114976410	491637	45.99	16100	17000	15700	21100	11370	16240	16506.34	2.04	0	-32556	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1402	-11.38	4.55	12	5.82	-1457.00	3644.00	32750	20230908	-49.37	8440	20230328	96.45	32750	-49.37	20230908	8440	96.45	20230328	32750	-49.37	20230908	8440	96.45	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
15	20231228	111242	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	620	2	3.82	6944218820	422118	39.49	16100	17000	15700	21100	11370	16240	16451.18	2.04	0	-27492	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1425	-11.57	4.63	12	4.99	-1457.00	3644.00	32750	20230908	-48.52	8440	20230328	99.76	32750	-48.52	20230908	8440	99.76	20230328	32750	-48.52	20230908	8440	99.76	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
16	20231228	101235	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	550	2	3.39	4449515110	273829	25.62	16100	16930	15700	21100	11370	16240	16249.27	2.04	0	-35460	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1419	-11.52	4.61	12	3.24	-1457.00	3644.00	32750	20230908	-48.73	8440	20230328	98.93	32750	-48.73	20230908	8440	98.93	20230328	32750	-48.73	20230908	8440	98.93	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
17	20231228	091254	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-420	5	-2.59	1179160300	73766	6.90	16100	16190	15800	21100	11370	16240	15983.16	2.04	0	-19926	17813	17026	15913	15126	14013	17420	15520	42	4860	500	10060	10	1	8453556	1337	-10.86	4.34	12	0.87	-1457.00	3644.00	32750	20230908	-51.69	8440	20230328	87.44	32750	-51.69	20230908	8440	87.44	20230328	32750	-51.69	20230908	8440	87.44	20230328	0.56	N	389470	500	42 억	172398	N	N	36752	N	N
18	20231227	161221	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	1490	2	10.10	16978429090	1064155	344.63	14800	16700	14800	19170	10330	14750	15954.45	1.25	0	73558	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1373	-11.15	4.46	12	12.59	-1457.00	3644.00	32750	20230908	-50.41	8440	20230328	92.42	32750	-50.41	20230908	8440	92.42	20230328	32750	-50.41	20230908	8440	92.42	20230328	0.58	N	389470	500	42 억	105873	N	N	36752	N	N
19	20231227	151240	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	1350	2	9.15	16241150090	1018524	329.86	14800	16700	14800	19170	10330	14750	15945.82	1.25	0	77661	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1361	-11.05	4.42	12	12.05	-1457.00	3644.00	32750	20230908	-50.84	8440	20230328	90.76	32750	-50.84	20230908	8440	90.76	20230328	32750	-50.84	20230908	8440	90.76	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
20	20231227	141232	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	1030	2	6.98	7479781540	479896	155.42	14800	16000	14800	19170	10330	14750	15586.32	1.25	0	50249	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1334	-10.83	4.33	12	5.68	-1457.00	3644.00	32750	20230908	-51.82	8440	20230328	86.97	32750	-51.82	20230908	8440	86.97	20230328	32750	-51.82	20230908	8440	86.97	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
21	20231227	131224	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	1030	2	6.98	6522046810	419114	135.73	14800	16000	14800	19170	10330	14750	15561.59	1.25	0	47523	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1334	-10.83	4.33	12	4.96	-1457.00	3644.00	32750	20230908	-51.82	8440	20230328	86.97	32750	-51.82	20230908	8440	86.97	20230328	32750	-51.82	20230908	8440	86.97	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
22	20231227	121225	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	1000	2	6.78	5486897960	353078	114.35	14800	16000	14800	19170	10330	14750	15540.28	1.25	0	41938	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1331	-10.81	4.32	12	4.18	-1457.00	3644.00	32750	20230908	-51.91	8440	20230328	86.61	32750	-51.91	20230908	8440	86.61	20230328	32750	-51.91	20230908	8440	86.61	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
23	20231227	111236	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	810	2	5.49	3157603960	205826	66.66	14800	15640	14800	19170	10330	14750	15341.25	1.25	0	38014	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1315	-10.68	4.27	12	2.43	-1457.00	3644.00	32750	20230908	-52.49	8440	20230328	84.36	32750	-52.49	20230908	8440	84.36	20230328	32750	-52.49	20230908	8440	84.36	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
24	20231227	101234	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	480	2	3.25	1795951990	117823	38.16	14800	15470	14800	19170	10330	14750	15242.96	1.25	0	22611	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1287	-10.45	4.18	12	1.39	-1457.00	3644.00	32750	20230908	-53.50	8440	20230328	80.45	32750	-53.50	20230908	8440	80.45	20230328	32750	-53.50	20230908	8440	80.45	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
25	20231227	091237	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	400	2	2.71	352087270	23485	7.61	14800	15160	14800	19170	10330	14750	14992.42	1.25	0	5997	16143	15446	14983	14286	13823	15215	14055	42	4420	500	9140	10	1	8453556	1281	-10.40	4.16	12	0.28	-1457.00	3644.00	32750	20230908	-53.74	8440	20230328	79.50	32750	-53.74	20230908	8440	79.50	20230328	32750	-53.74	20230908	8440	79.50	20230328	0.58	N	389470	500	42 억	105873	N	N	310	N	N
26	20231226	161235	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-540	5	-3.53	4625597050	307067	46.67	15600	15680	14520	19870	10710	15290	15065.41	1.37	0	-10293	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1247	-10.12	4.05	12	3.63	-1457.00	3644.00	32750	20230908	-54.96	8440	20230328	74.76	32750	-54.96	20230908	8440	74.76	20230328	32750	-54.96	20230908	8440	74.76	20230328	0.60	N	389470	500	42 억	116056	N	N	310	N	N
27	20231226	151234	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-610	5	-3.99	4458726580	295702	44.94	15600	15680	14520	19870	10710	15290	15078.36	1.37	0	-11042	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1241	-10.08	4.03	12	3.50	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
28	20231226	141237	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-650	5	-4.25	3888966800	256681	39.01	15600	15680	14610	19870	10710	15290	15150.91	1.37	0	-15421	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1238	-10.05	4.02	12	3.04	-1457.00	3644.00	32750	20230908	-55.30	8440	20230328	73.46	32750	-55.30	20230908	8440	73.46	20230328	32750	-55.30	20230908	8440	73.46	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
29	20231226	131236	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-480	5	-3.14	3542435070	233064	35.42	15600	15680	14610	19870	10710	15290	15199.36	1.37	0	-18668	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1252	-10.16	4.06	12	2.76	-1457.00	3644.00	32750	20230908	-54.78	8440	20230328	75.47	32750	-54.78	20230908	8440	75.47	20230328	32750	-54.78	20230908	8440	75.47	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
30	20231226	121235	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-290	5	-1.90	3195852770	209666	31.87	15600	15680	14830	19870	10710	15290	15242.56	1.37	0	-17298	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1268	-10.30	4.12	12	2.48	-1457.00	3644.00	32750	20230908	-54.20	8440	20230328	77.73	32750	-54.20	20230908	8440	77.73	20230328	32750	-54.20	20230908	8440	77.73	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
31	20231226	111241	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-290	5	-1.90	2902020260	190050	28.89	15600	15680	14830	19870	10710	15290	15269.76	1.37	0	-14444	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1268	-10.30	4.12	12	2.25	-1457.00	3644.00	32750	20230908	-54.20	8440	20230328	77.73	32750	-54.20	20230908	8440	77.73	20230328	32750	-54.20	20230908	8440	77.73	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
32	20231226	101232	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-290	5	-1.90	2345851090	152884	23.24	15600	15680	14990	19870	10710	15290	15344.04	1.37	0	-14642	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1268	-10.30	4.12	12	1.81	-1457.00	3644.00	32750	20230908	-54.20	8440	20230328	77.73	32750	-54.20	20230908	8440	77.73	20230328	32750	-54.20	20230908	8440	77.73	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
33	20231226	091235	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	110	2	0.72	915880850	58965	8.96	15600	15680	15350	19870	10710	15290	15533.11	1.37	0	-11579	16663	15976	15263	14576	13863	16320	14920	42	4580	500	9470	10	1	8453556	1302	-10.57	4.23	12	0.70	-1457.00	3644.00	32750	20230908	-52.98	8440	20230328	82.46	32750	-52.98	20230908	8440	82.46	20230328	32750	-52.98	20230908	8440	82.46	20230328	0.60	N	389470	500	42 억	116056	N	N	746	N	N
34	20231222	161215	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	440	2	2.96	10096269630	655522	141.20	14850	15950	14550	19300	10400	14850	15401.91	1.42	0	-857	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1293	-10.49	4.20	12	7.75	-1457.00	3644.00	32750	20230908	-53.31	8440	20230328	81.16	32750	-53.31	20230908	8440	81.16	20230328	32750	-53.31	20230908	8440	81.16	20230328	0.60	N	389470	500	42 억	120029	N	N	733	N	N
35	20231222	151210	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	460	2	3.10	9751975070	632996	136.35	14850	15950	14550	19300	10400	14850	15406.06	1.42	0	-3297	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1294	-10.51	4.20	12	7.49	-1457.00	3644.00	32750	20230908	-53.25	8440	20230328	81.40	32750	-53.25	20230908	8440	81.40	20230328	32750	-53.25	20230908	8440	81.40	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
36	20231222	141211	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	590	2	3.97	8973157790	582528	125.48	14850	15950	14550	19300	10400	14850	15403.82	1.42	0	3893	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1305	-10.60	4.24	12	6.89	-1457.00	3644.00	32750	20230908	-52.85	8440	20230328	82.94	32750	-52.85	20230908	8440	82.94	20230328	32750	-52.85	20230908	8440	82.94	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
37	20231222	131210	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	460	2	3.10	8227770470	533990	115.03	14850	15950	14550	19300	10400	14850	15408.10	1.42	0	-6075	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1294	-10.51	4.20	12	6.32	-1457.00	3644.00	32750	20230908	-53.25	8440	20230328	81.40	32750	-53.25	20230908	8440	81.40	20230328	32750	-53.25	20230908	8440	81.40	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
38	20231222	121211	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	520	2	3.50	7749704820	502929	108.33	14850	15950	14550	19300	10400	14850	15409.14	1.42	0	-4099	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1299	-10.55	4.22	12	5.95	-1457.00	3644.00	32750	20230908	-53.07	8440	20230328	82.11	32750	-53.07	20230908	8440	82.11	20230328	32750	-53.07	20230908	8440	82.11	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
39	20231222	111209	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	280	2	1.89	7350121930	476635	102.67	14850	15950	14550	19300	10400	14850	15420.86	1.42	0	-2899	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1279	-10.38	4.15	12	5.64	-1457.00	3644.00	32750	20230908	-53.80	8440	20230328	79.27	32750	-53.80	20230908	8440	79.27	20230328	32750	-53.80	20230908	8440	79.27	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
40	20231222	101205	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	710	2	4.78	5783979090	374787	80.73	14850	15950	14550	19300	10400	14850	15432.71	1.42	0	-7166	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1315	-10.68	4.27	12	4.43	-1457.00	3644.00	32750	20230908	-52.49	8440	20230328	84.36	32750	-52.49	20230908	8440	84.36	20230328	32750	-52.49	20230908	8440	84.36	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
41	20231222	091211	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	0	3	0.00	520850220	35385	7.62	14850	14990	14550	19300	10400	14850	14719.52	1.42	0	-1005	15643	15246	14713	14316	13783	15445	14515	42	4450	500	9200	10	1	8453556	1255	-10.19	4.08	12	0.42	-1457.00	3644.00	32750	20230908	-54.66	8440	20230328	75.95	32750	-54.66	20230908	8440	75.95	20230328	32750	-54.66	20230908	8440	75.95	20230328	0.60	N	389470	500	42 억	120029	N	N	117	N	N
42	20231221	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	450	2	3.12	6787592560	460601	113.78	14400	15110	14180	18720	10080	14400	14736.28	1.92	0	-41430	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1255	-10.19	4.08	12	5.45	-1457.00	3644.00	32750	20230908	-54.66	8440	20230328	75.95	32750	-54.66	20230908	8440	75.95	20230328	32750	-54.66	20230908	8440	75.95	20230328	0.61	N	389470	500	42 억	162079	N	N	117	N	N
43	20231221	151206	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	280	2	1.94	6551412650	444648	109.84	14400	15110	14180	18720	10080	14400	14733.94	1.92	0	-37955	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1241	-10.08	4.03	12	5.26	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
44	20231221	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	410	2	2.85	5868241980	398349	98.40	14400	15110	14180	18720	10080	14400	14731.42	1.92	0	-36448	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1252	-10.16	4.06	12	4.71	-1457.00	3644.00	32750	20230908	-54.78	8440	20230328	75.47	32750	-54.78	20230908	8440	75.47	20230328	32750	-54.78	20230908	8440	75.47	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
45	20231221	131159	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	410	2	2.85	3640164690	249261	61.57	14400	14900	14180	18720	10080	14400	14603.84	1.92	0	-20857	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1252	-10.16	4.06	12	2.95	-1457.00	3644.00	32750	20230908	-54.78	8440	20230328	75.47	32750	-54.78	20230908	8440	75.47	20230328	32750	-54.78	20230908	8440	75.47	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
46	20231221	121207	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	290	2	2.01	2605413180	179239	44.27	14400	14820	14180	18720	10080	14400	14535.98	1.92	0	2321	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1242	-10.08	4.03	12	2.12	-1457.00	3644.00	32750	20230908	-55.15	8440	20230328	74.05	32750	-55.15	20230908	8440	74.05	20230328	32750	-55.15	20230908	8440	74.05	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
47	20231221	111208	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	100	2	0.69	1931430380	133368	32.94	14400	14760	14180	18720	10080	14400	14481.97	1.92	0	-2449	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1226	-9.95	3.98	12	1.58	-1457.00	3644.00	32750	20230908	-55.73	8440	20230328	71.80	32750	-55.73	20230908	8440	71.80	20230328	32750	-55.73	20230908	8440	71.80	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
48	20231221	101202	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-50	5	-0.35	1361560270	93554	23.11	14400	14760	14200	18720	10080	14400	14553.75	1.92	0	-6278	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1213	-9.85	3.94	12	1.11	-1457.00	3644.00	32750	20230908	-56.18	8440	20230328	70.02	32750	-56.18	20230908	8440	70.02	20230328	32750	-56.18	20230908	8440	70.02	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
49	20231221	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	240	2	1.67	510136650	35229	8.70	14400	14690	14200	18720	10080	14400	14480.61	1.92	0	2312	15493	14946	14643	14096	13793	14795	13945	42	4320	500	8920	10	1	8453556	1238	-10.05	4.02	12	0.42	-1457.00	3644.00	32750	20230908	-55.30	8440	20230328	73.46	32750	-55.30	20230908	8440	73.46	20230328	32750	-55.30	20230908	8440	73.46	20230328	0.61	N	389470	500	42 억	162079	N	N	963	N	N
50	20231220	161208	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-520	5	-3.49	5946997120	403806	53.90	14920	15190	14340	19390	10450	14920	14727.49	1.98	0	-6805	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1217	-9.88	3.95	12	4.78	-1457.00	3644.00	32750	20230908	-56.03	8440	20230328	70.62	32750	-56.03	20230908	8440	70.62	20230328	32750	-56.03	20230908	8440	70.62	20230328	0.61	N	389470	500	42 억	167272	N	N	963	N	N
51	20231220	151304	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-500	5	-3.35	5732648630	388919	51.91	14920	15190	14340	19390	10450	14920	14739.96	1.98	0	-5373	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1219	-9.90	3.96	12	4.60	-1457.00	3644.00	32750	20230908	-55.97	8440	20230328	70.85	32750	-55.97	20230908	8440	70.85	20230328	32750	-55.97	20230908	8440	70.85	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
52	20231220	141329	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-360	5	-2.41	5119096270	346439	46.24	14920	15190	14370	19390	10450	14920	14776.33	1.98	0	1547	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1231	-9.99	4.00	12	4.10	-1457.00	3644.00	32750	20230908	-55.54	8440	20230328	72.51	32750	-55.54	20230908	8440	72.51	20230328	32750	-55.54	20230908	8440	72.51	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
53	20231220	131315	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-360	5	-2.41	4837992740	327140	43.66	14920	15190	14370	19390	10450	14920	14788.75	1.98	0	5385	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1231	-9.99	4.00	12	3.87	-1457.00	3644.00	32750	20230908	-55.54	8440	20230328	72.51	32750	-55.54	20230908	8440	72.51	20230328	32750	-55.54	20230908	8440	72.51	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
54	20231220	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-290	5	-1.94	3809774090	256098	34.18	14920	15190	14580	19390	10450	14920	14876.24	1.98	0	-1294	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1237	-10.04	4.01	12	3.03	-1457.00	3644.00	32750	20230908	-55.33	8440	20230328	73.34	32750	-55.33	20230908	8440	73.34	20230328	32750	-55.33	20230908	8440	73.34	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
55	20231220	111204	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-160	5	-1.07	3176747060	212939	28.42	14920	15190	14700	19390	10450	14920	14918.58	1.98	0	5879	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1248	-10.13	4.05	12	2.52	-1457.00	3644.00	32750	20230908	-54.93	8440	20230328	74.88	32750	-54.93	20230908	8440	74.88	20230328	32750	-54.93	20230908	8440	74.88	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
56	20231220	101205	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	30	2	0.20	2483044900	166317	22.20	14920	15190	14700	19390	10450	14920	14929.59	1.98	0	-1981	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1264	-10.26	4.10	12	1.97	-1457.00	3644.00	32750	20230908	-54.35	8440	20230328	77.13	32750	-54.35	20230908	8440	77.13	20230328	32750	-54.35	20230908	8440	77.13	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
57	20231220	091202	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	70	2	0.47	944765740	63556	8.48	14920	15080	14700	19390	10450	14920	14865.09	1.98	0	-310	16066	15492	14346	13772	12626	15780	14060	42	4470	500	9250	10	1	8453556	1267	-10.29	4.11	12	0.75	-1457.00	3644.00	32750	20230908	-54.23	8440	20230328	77.61	32750	-54.23	20230908	8440	77.61	20230328	32750	-54.23	20230908	8440	77.61	20230328	0.61	N	389470	500	42 억	167272	N	N	397	N	N
58	20231219	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	1240	2	9.06	10637686160	742224	153.42	13770	14920	13200	17780	9580	13680	14330.60	3.09	0	-35152	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1261	-10.24	4.09	12	8.78	-1457.00	3644.00	32750	20230908	-54.44	8440	20230328	76.78	32750	-54.44	20230908	8440	76.78	20230328	32750	-54.44	20230908	8440	76.78	20230328	0.62	N	389470	500	42 억	260867	N	N	397	N	N
59	20231219	151205	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	1040	2	7.60	9491678060	664976	137.45	13770	14770	13200	17780	9580	13680	14273.72	3.09	0	-29615	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1244	-10.10	4.04	12	7.87	-1457.00	3644.00	32750	20230908	-55.05	8440	20230328	74.41	32750	-55.05	20230908	8440	74.41	20230328	32750	-55.05	20230908	8440	74.41	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
60	20231219	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	990	2	7.24	7958828140	560317	115.82	13770	14770	13200	17780	9580	13680	14204.15	3.09	0	-27466	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1240	-10.07	4.03	12	6.63	-1457.00	3644.00	32750	20230908	-55.21	8440	20230328	73.82	32750	-55.21	20230908	8440	73.82	20230328	32750	-55.21	20230908	8440	73.82	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
61	20231219	131207	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	750	2	5.48	4311318770	309004	63.87	13770	14430	13200	17780	9580	13680	13952.31	3.09	0	9158	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1220	-9.90	3.96	12	3.66	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
62	20231219	121208	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	450	2	3.29	3189566600	230410	47.63	13770	14370	13200	17780	9580	13680	13843.00	3.09	0	-4565	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1194	-9.70	3.88	12	2.73	-1457.00	3644.00	32750	20230908	-56.85	8440	20230328	67.42	32750	-56.85	20230908	8440	67.42	20230328	32750	-56.85	20230908	8440	67.42	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
63	20231219	111204	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	60	2	0.44	1631166400	119945	24.79	13770	13830	13200	17780	9580	13680	13599.29	3.09	0	-6025	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1162	-9.43	3.77	12	1.42	-1457.00	3644.00	32750	20230908	-58.05	8440	20230328	62.80	32750	-58.05	20230908	8440	62.80	20230328	32750	-58.05	20230908	8440	62.80	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
64	20231219	101200	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	-20	5	-0.15	1304000050	95965	19.84	13770	13830	13200	17780	9580	13680	13588.29	3.09	0	-10221	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1155	-9.38	3.75	12	1.14	-1457.00	3644.00	32750	20230908	-58.29	8440	20230328	61.85	32750	-58.29	20230908	8440	61.85	20230328	32750	-58.29	20230908	8440	61.85	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
65	20231219	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	-310	5	-2.27	598579540	44226	9.14	13770	13830	13200	17780	9580	13680	13534.56	3.09	0	-10684	14546	14112	13356	12922	12166	14330	13140	42	4100	500	8480	10	1	8453556	1130	-9.18	3.67	12	0.52	-1457.00	3644.00	32750	20230908	-59.18	8440	20230328	58.41	32750	-59.18	20230908	8440	58.41	20230328	32750	-59.18	20230908	8440	58.41	20230328	0.62	N	389470	500	42 억	260867	N	N	1445	N	N
66	20231218	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	1170	2	9.35	6439660060	481686	207.22	12760	13790	12600	16260	8760	12510	13368.80	3.03	0	69359	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1156	-9.39	3.75	12	5.70	-1457.00	3644.00	32750	20230908	-58.23	8440	20230328	62.09	32750	-58.23	20230908	8440	62.09	20230328	32750	-58.23	20230908	8440	62.09	20230328	0.63	N	389470	500	42 억	256287	N	N	1445	N	N
67	20231218	151200	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	1020	2	8.15	6157540660	460969	198.31	12760	13790	12600	16260	8760	12510	13357.83	3.03	0	64701	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1144	-9.29	3.71	12	5.45	-1457.00	3644.00	32750	20230908	-58.69	8440	20230328	60.31	32750	-58.69	20230908	8440	60.31	20230328	32750	-58.69	20230908	8440	60.31	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
68	20231218	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	1130	2	9.03	5685051390	426259	183.38	12760	13790	12600	16260	8760	12510	13337.09	3.03	0	67852	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1153	-9.36	3.74	12	5.04	-1457.00	3644.00	32750	20230908	-58.35	8440	20230328	61.61	32750	-58.35	20230908	8440	61.61	20230328	32750	-58.35	20230908	8440	61.61	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
69	20231218	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	1060	2	8.47	4753187720	358040	154.03	12760	13620	12600	16260	8760	12510	13275.59	3.03	0	54512	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1147	-9.31	3.72	12	4.24	-1457.00	3644.00	32750	20230908	-58.56	8440	20230328	60.78	32750	-58.56	20230908	8440	60.78	20230328	32750	-58.56	20230908	8440	60.78	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
70	20231218	121150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	1010	2	8.07	4136267830	312475	134.43	12760	13610	12600	16260	8760	12510	13237.13	3.03	0	54946	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1143	-9.28	3.71	12	3.70	-1457.00	3644.00	32750	20230908	-58.72	8440	20230328	60.19	32750	-58.72	20230908	8440	60.19	20230328	32750	-58.72	20230908	8440	60.19	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
71	20231218	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	960	2	7.67	3381582140	256648	110.41	12760	13590	12600	16260	8760	12510	13175.97	3.03	0	41929	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1139	-9.25	3.70	12	3.04	-1457.00	3644.00	32750	20230908	-58.87	8440	20230328	59.60	32750	-58.87	20230908	8440	59.60	20230328	32750	-58.87	20230908	8440	59.60	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
72	20231218	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	580	2	4.64	1766387440	136149	58.57	12760	13210	12600	16260	8760	12510	12973.95	3.03	0	11695	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1107	-8.98	3.59	12	1.61	-1457.00	3644.00	32750	20230908	-60.03	8440	20230328	55.09	32750	-60.03	20230908	8440	55.09	20230328	32750	-60.03	20230908	8440	55.09	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
73	20231218	091148	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	180	2	1.44	340078880	26681	11.48	12760	12850	12600	16260	8760	12510	12746.15	3.03	0	-1204	12983	12746	12403	12166	11823	12865	12285	42	3750	500	7750	10	1	8453556	1073	-8.71	3.48	12	0.32	-1457.00	3644.00	32750	20230908	-61.25	8440	20230328	50.36	32750	-61.25	20230908	8440	50.36	20230328	32750	-61.25	20230908	8440	50.36	20230328	0.63	N	389470	500	42 억	256287	N	N	1806	N	N
74	20231215	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	90	2	0.72	2854946510	231066	231.80	12310	12640	12060	16140	8700	12420	12355.10	3.11	0	54651	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1058	-8.59	3.43	12	2.73	-1457.00	3644.00	32750	20230908	-61.80	8440	20230328	48.22	32750	-61.80	20230908	8440	48.22	20230328	32750	-61.80	20230908	8440	48.22	20230328	0.62	N	389470	500	42 억	263000	N	N	1806	N	N
75	20231215	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	120	2	0.97	2625386590	212733	213.41	12310	12640	12060	16140	8700	12420	12341.20	3.11	0	54998	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1060	-8.61	3.44	12	2.52	-1457.00	3644.00	32750	20230908	-61.71	8440	20230328	48.58	32750	-61.71	20230908	8440	48.58	20230328	32750	-61.71	20230908	8440	48.58	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
76	20231215	141153	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	70	2	0.56	2175827980	176886	177.45	12310	12610	12060	16140	8700	12420	12300.69	3.11	0	49876	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1056	-8.57	3.43	12	2.09	-1457.00	3644.00	32750	20230908	-61.86	8440	20230328	47.99	32750	-61.86	20230908	8440	47.99	20230328	32750	-61.86	20230908	8440	47.99	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
77	20231215	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	-40	5	-0.32	1771287550	144512	144.97	12310	12480	12060	16140	8700	12420	12256.95	3.11	0	40279	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1047	-8.50	3.40	12	1.71	-1457.00	3644.00	32750	20230908	-62.20	8440	20230328	46.68	32750	-62.20	20230908	8440	46.68	20230328	32750	-62.20	20230908	8440	46.68	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
78	20231215	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	40	2	0.32	1425356660	116613	116.98	12310	12480	12060	16140	8700	12420	12222.85	3.11	0	27081	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1053	-8.55	3.42	12	1.38	-1457.00	3644.00	32750	20230908	-61.95	8440	20230328	47.63	32750	-61.95	20230908	8440	47.63	20230328	32750	-61.95	20230908	8440	47.63	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
79	20231215	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-300	5	-2.42	989353180	80850	81.11	12310	12480	12060	16140	8700	12420	12236.74	3.11	0	12392	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1025	-8.32	3.33	12	0.96	-1457.00	3644.00	32750	20230908	-62.99	8440	20230328	43.60	32750	-62.99	20230908	8440	43.60	20230328	32750	-62.99	20230908	8440	43.60	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
80	20231215	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-140	5	-1.13	623761170	50890	51.05	12310	12480	12060	16140	8700	12420	12256.83	3.11	0	6250	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1038	-8.43	3.37	12	0.60	-1457.00	3644.00	32750	20230908	-62.50	8440	20230328	45.50	32750	-62.50	20230908	8440	45.50	20230328	32750	-62.50	20230908	8440	45.50	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
81	20231215	091153	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-220	5	-1.77	250627940	20548	20.61	12310	12380	12060	16140	8700	12420	12196.45	3.11	0	2401	13053	12736	12503	12186	11953	12620	12070	42	3720	500	7700	10	1	8453556	1031	-8.37	3.35	12	0.24	-1457.00	3644.00	32750	20230908	-62.75	8440	20230328	44.55	32750	-62.75	20230908	8440	44.55	20230328	32750	-62.75	20230908	8440	44.55	20230328	0.62	N	389470	500	42 억	263000	N	N	19	N	N
82	20231214	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-20	5	-0.16	1230421920	98980	48.90	12740	12820	12270	16170	8710	12440	12431.03	3.15	0	-3185	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1050	-8.52	3.41	12	1.17	-1457.00	3644.00	32750	20230908	-62.08	8440	20230328	47.16	32750	-62.08	20230908	8440	47.16	20230328	32750	-62.08	20230908	8440	47.16	20230328	0.66	N	389470	500	42 억	266185	N	N	19	N	N
83	20231214	151223	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-120	5	-0.96	1185068620	95310	47.09	12740	12820	12270	16170	8710	12440	12433.83	3.15	0	-4768	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1041	-8.46	3.38	12	1.13	-1457.00	3644.00	32750	20230908	-62.38	8440	20230328	45.97	32750	-62.38	20230908	8440	45.97	20230328	32750	-62.38	20230908	8440	45.97	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
84	20231214	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	-30	5	-0.24	975377330	78312	38.69	12740	12820	12270	16170	8710	12440	12455.02	3.15	0	-2897	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1049	-8.52	3.41	12	0.93	-1457.00	3644.00	32750	20230908	-62.11	8440	20230328	47.04	32750	-62.11	20230908	8440	47.04	20230328	32750	-62.11	20230908	8440	47.04	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
85	20231214	131221	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-100	5	-0.80	789580520	63349	31.30	12740	12820	12270	16170	8710	12440	12463.98	3.15	0	-4623	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1043	-8.47	3.39	12	0.75	-1457.00	3644.00	32750	20230908	-62.32	8440	20230328	46.21	32750	-62.32	20230908	8440	46.21	20230328	32750	-62.32	20230908	8440	46.21	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
86	20231214	121243	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-40	5	-0.32	630286750	50419	24.91	12740	12820	12330	16170	8710	12440	12500.98	3.15	0	-902	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1048	-8.51	3.40	12	0.60	-1457.00	3644.00	32750	20230908	-62.14	8440	20230328	46.92	32750	-62.14	20230908	8440	46.92	20230328	32750	-62.14	20230908	8440	46.92	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
87	20231214	111217	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	-60	5	-0.48	539262530	43065	21.27	12740	12820	12330	16170	8710	12440	12522.06	3.15	0	1915	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1047	-8.50	3.40	12	0.51	-1457.00	3644.00	32750	20230908	-62.20	8440	20230328	46.68	32750	-62.20	20230908	8440	46.68	20230328	32750	-62.20	20230908	8440	46.68	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
88	20231214	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	0	3	0.00	374628530	29787	14.72	12740	12820	12410	16170	8710	12440	12576.91	3.15	0	3239	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1052	-8.54	3.41	12	0.35	-1457.00	3644.00	32750	20230908	-62.02	8440	20230328	47.39	32750	-62.02	20230908	8440	47.39	20230328	32750	-62.02	20230908	8440	47.39	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
89	20231214	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	160	2	1.29	95901930	7549	3.73	12740	12820	12530	16170	8710	12440	12703.93	3.15	0	557	13453	12946	12593	12086	11733	12770	11910	42	3730	500	7710	10	1	8453556	1065	-8.65	3.46	12	0.09	-1457.00	3644.00	32750	20230908	-61.53	8440	20230328	49.29	32750	-61.53	20230908	8440	49.29	20230328	32750	-61.53	20230908	8440	49.29	20230328	0.66	N	389470	500	42 억	266185	N	N	24	N	N
90	20231213	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-610	5	-4.67	2545443530	201729	117.04	13100	13100	12240	16960	9140	13050	12618.86	3.23	0	23541	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1052	-8.54	3.41	12	2.39	-1457.00	3644.00	32750	20230908	-62.02	8440	20230328	47.39	32750	-62.02	20230908	8440	47.39	20230328	32750	-62.02	20230908	8440	47.39	20230328	0.77	N	389470	500	42 억	272724	N	N	24	N	N
91	20231213	151203	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-620	5	-4.75	2202713230	173945	100.92	13100	13100	12430	16960	9140	13050	12663.27	3.23	0	8353	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1051	-8.53	3.41	12	2.06	-1457.00	3644.00	32750	20230908	-62.05	8440	20230328	47.27	32750	-62.05	20230908	8440	47.27	20230328	32750	-62.05	20230908	8440	47.27	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
92	20231213	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-460	5	-3.52	1476475760	115870	67.22	13100	13100	12580	16960	9140	13050	12742.52	3.23	0	988	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1064	-8.64	3.45	12	1.37	-1457.00	3644.00	32750	20230908	-61.56	8440	20230328	49.17	32750	-61.56	20230908	8440	49.17	20230328	32750	-61.56	20230908	8440	49.17	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
93	20231213	131206	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-420	5	-3.22	1171332250	91687	53.19	13100	13100	12630	16960	9140	13050	12775.34	3.23	0	-5697	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1068	-8.67	3.47	12	1.08	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	32750	-61.44	20230908	8440	49.64	20230328	32750	-61.44	20230908	8440	49.64	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
94	20231213	121201	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	-310	5	-2.38	944894670	73845	42.84	13100	13100	12720	16960	9140	13050	12795.65	3.23	0	-2429	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1077	-8.74	3.50	12	0.87	-1457.00	3644.00	32750	20230908	-61.10	8440	20230328	50.95	32750	-61.10	20230908	8440	50.95	20230328	32750	-61.10	20230908	8440	50.95	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
95	20231213	111206	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	-270	5	-2.07	824861090	64428	37.38	13100	13100	12720	16960	9140	13050	12802.84	3.23	0	-3814	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1080	-8.77	3.51	12	0.76	-1457.00	3644.00	32750	20230908	-60.98	8440	20230328	51.42	32750	-60.98	20230908	8440	51.42	20230328	32750	-60.98	20230908	8440	51.42	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
96	20231213	101213	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	-300	5	-2.30	632366650	49357	28.63	13100	13100	12720	16960	9140	13050	12812.10	3.23	0	-5065	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1078	-8.75	3.50	12	0.58	-1457.00	3644.00	32750	20230908	-61.07	8440	20230328	51.07	32750	-61.07	20230908	8440	51.07	20230328	32750	-61.07	20230908	8440	51.07	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
97	20231213	091159	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-210	5	-1.61	203876090	15809	9.17	13100	13100	12820	16960	9140	13050	12896.20	3.23	0	-4441	13483	13266	13063	12846	12643	13165	12745	42	3910	500	8090	10	1	8453556	1085	-8.81	3.52	12	0.19	-1457.00	3644.00	32750	20230908	-60.79	8440	20230328	52.13	32750	-60.79	20230908	8440	52.13	20230328	32750	-60.79	20230908	8440	52.13	20230328	0.77	N	389470	500	42 억	272724	N	N	123	N	N
98	20231212	161117	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-280	5	-2.10	2230620870	171302	117.54	13120	13280	12860	17320	9340	13330	13021.51	2.77	0	38828	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1103	-8.96	3.58	12	2.03	-1457.00	3644.00	32750	20230908	-60.15	8440	20230328	54.62	32750	-60.15	20230908	8440	54.62	20230328	32750	-60.15	20230908	8440	54.62	20230328	0.88	N	389470	500	42 억	233863	N	N	123	N	N
99	20231212	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	-290	5	-2.18	2145788830	164802	113.08	13120	13280	12860	17320	9340	13330	13020.40	2.77	0	38232	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1102	-8.95	3.58	12	1.95	-1457.00	3644.00	32750	20230908	-60.18	8440	20230328	54.50	32750	-60.18	20230908	8440	54.50	20230328	32750	-60.18	20230908	8440	54.50	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
100	20231212	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	-360	5	-2.70	2003169660	153842	105.56	13120	13280	12860	17320	9340	13330	13020.95	2.77	0	37448	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1096	-8.90	3.56	12	1.82	-1457.00	3644.00	32750	20230908	-60.40	8440	20230328	53.67	32750	-60.40	20230908	8440	53.67	20230328	32750	-60.40	20230908	8440	53.67	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
101	20231212	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	-380	5	-2.85	1800966900	138312	94.91	13120	13280	12860	17320	9340	13330	13021.04	2.77	0	32676	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1095	-8.89	3.55	12	1.64	-1457.00	3644.00	32750	20230908	-60.46	8440	20230328	53.44	32750	-60.46	20230908	8440	53.44	20230328	32750	-60.46	20230908	8440	53.44	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
102	20231212	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	-370	5	-2.78	1414083670	108352	74.35	13120	13280	12890	17320	9340	13330	13050.83	2.77	0	22047	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1096	-8.89	3.56	12	1.28	-1457.00	3644.00	32750	20230908	-60.43	8440	20230328	53.55	32750	-60.43	20230908	8440	53.55	20230328	32750	-60.43	20230908	8440	53.55	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
103	20231212	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-210	5	-1.58	1114941600	85368	58.58	13120	13280	12890	17320	9340	13330	13060.41	2.77	0	19252	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1109	-9.00	3.60	12	1.01	-1457.00	3644.00	32750	20230908	-59.94	8440	20230328	55.45	32750	-59.94	20230908	8440	55.45	20230328	32750	-59.94	20230908	8440	55.45	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
104	20231212	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-200	5	-1.50	912652250	69873	47.95	13120	13280	12890	17320	9340	13330	13061.58	2.77	0	16781	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1110	-9.01	3.60	12	0.83	-1457.00	3644.00	32750	20230908	-59.91	8440	20230328	55.57	32750	-59.91	20230908	8440	55.57	20230328	32750	-59.91	20230908	8440	55.57	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
105	20231212	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-70	5	-0.53	212279510	16139	11.07	13120	13280	13110	17320	9340	13330	13153.18	2.77	0	3451	13896	13612	13416	13132	12936	13515	13035	42	3990	500	8260	10	1	8453556	1121	-9.10	3.64	12	0.19	-1457.00	3644.00	32750	20230908	-59.51	8440	20230328	57.11	32750	-59.51	20230908	8440	57.11	20230328	32750	-59.51	20230908	8440	57.11	20230328	0.88	N	389470	500	42 억	233863	N	N	85	N	N
106	20231211	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-280	5	-2.06	1937398010	144661	69.21	13460	13700	13220	17690	9530	13610	13392.62	2.40	-32482	-1497	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1127	-9.15	3.66	12	1.71	-1457.00	3644.00	32750	20230908	-59.30	8440	20230328	57.94	32750	-59.30	20230908	8440	57.94	20230328	32750	-59.30	20230908	8440	57.94	20230328	1.00	N	389470	500	42 억	202876	N	N	85	N	N
107	20231211	151113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-290	5	-2.13	1860402980	138878	66.44	13460	13700	13220	17690	9530	13610	13395.80	2.40	-32482	-1624	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1126	-9.14	3.66	12	1.64	-1457.00	3644.00	32750	20230908	-59.33	8440	20230328	57.82	32750	-59.33	20230908	8440	57.82	20230328	32750	-59.33	20230908	8440	57.82	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
108	20231211	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-380	5	-2.79	1736831770	129587	62.00	13460	13700	13220	17690	9530	13610	13402.66	2.40	-32482	-1251	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1118	-9.08	3.63	12	1.53	-1457.00	3644.00	32750	20230908	-59.60	8440	20230328	56.75	32750	-59.60	20230908	8440	56.75	20230328	32750	-59.60	20230908	8440	56.75	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
109	20231211	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-290	5	-2.13	1454951180	108318	51.82	13460	13700	13250	17690	9530	13610	13432.06	2.40	-32482	-2301	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1126	-9.14	3.66	12	1.28	-1457.00	3644.00	32750	20230908	-59.33	8440	20230328	57.82	32750	-59.33	20230908	8440	57.82	20230328	32750	-59.33	20230908	8440	57.82	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
110	20231211	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-290	5	-2.13	1295092720	96300	46.07	13460	13700	13280	17690	9530	13610	13448.35	2.40	-32482	-2168	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1126	-9.14	3.66	12	1.14	-1457.00	3644.00	32750	20230908	-59.33	8440	20230328	57.82	32750	-59.33	20230908	8440	57.82	20230328	32750	-59.33	20230908	8440	57.82	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
111	20231211	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	-190	5	-1.40	870642390	64493	30.85	13460	13700	13340	17690	9530	13610	13499.63	2.40	-32482	7848	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1134	-9.21	3.68	12	0.76	-1457.00	3644.00	32750	20230908	-59.02	8440	20230328	59.00	32750	-59.02	20230908	8440	59.00	20230328	32750	-59.02	20230908	8440	59.00	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
112	20231211	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	-160	5	-1.18	604570720	44683	21.38	13460	13700	13340	17690	9530	13610	13530.04	2.40	-32482	8429	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1137	-9.23	3.69	12	0.53	-1457.00	3644.00	32750	20230908	-58.93	8440	20230328	59.36	32750	-58.93	20230908	8440	59.36	20230328	32750	-58.93	20230908	8440	59.36	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
113	20231211	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-150	5	-1.10	234811100	17478	8.36	13460	13600	13340	17690	9530	13610	13433.66	2.40	-32482	2776	13930	13770	13530	13370	13130	13850	13450	42	4080	500	8430	10	1	8453556	1138	-9.24	3.69	12	0.21	-1457.00	3644.00	32750	20230908	-58.90	8440	20230328	59.48	32750	-58.90	20230908	8440	59.48	20230328	32750	-58.90	20230908	8440	59.48	20230328	1.00	N	389470	500	42 억	202876	N	N	0	N	N
114	20231208	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-40	5	-0.29	2810419570	208535	92.19	13600	13690	13290	17740	9560	13650	13476.82	2.40	0	23414	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1151	-9.34	3.73	12	2.47	-1457.00	3644.00	32750	20230908	-58.44	8440	20230328	61.26	32750	-58.44	20230908	8440	61.26	20230328	32750	-58.44	20230908	8440	61.26	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
115	20231208	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-30	5	-0.22	2725801360	202312	89.44	13600	13690	13290	17740	9560	13650	13473.26	2.40	0	23390	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1151	-9.35	3.74	12	2.39	-1457.00	3644.00	32750	20230908	-58.41	8440	20230328	61.37	32750	-58.41	20230908	8440	61.37	20230328	32750	-58.41	20230908	8440	61.37	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
116	20231208	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	-220	5	-1.61	2418008170	179606	79.40	13600	13690	13290	17740	9560	13650	13462.85	2.40	0	14593	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1135	-9.22	3.69	12	2.12	-1457.00	3644.00	32750	20230908	-58.99	8440	20230328	59.12	32750	-58.99	20230908	8440	59.12	20230328	32750	-58.99	20230908	8440	59.12	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
117	20231208	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-320	5	-2.34	1997950470	148133	65.49	13600	13690	13290	17740	9560	13650	13487.54	2.40	0	11720	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1127	-9.15	3.66	12	1.75	-1457.00	3644.00	32750	20230908	-59.30	8440	20230328	57.94	32750	-59.30	20230908	8440	57.94	20230328	32750	-59.30	20230908	8440	57.94	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
118	20231208	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	-170	5	-1.25	1518400930	112312	49.65	13600	13690	13400	17740	9560	13650	13519.49	2.40	0	17021	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1140	-9.25	3.70	12	1.33	-1457.00	3644.00	32750	20230908	-58.84	8440	20230328	59.72	32750	-58.84	20230908	8440	59.72	20230328	32750	-58.84	20230908	8440	59.72	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
119	20231208	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-190	5	-1.39	1358302550	100428	44.40	13600	13690	13400	17740	9560	13650	13525.14	2.40	0	18693	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1138	-9.24	3.69	12	1.19	-1457.00	3644.00	32750	20230908	-58.90	8440	20230328	59.48	32750	-58.90	20230908	8440	59.48	20230328	32750	-58.90	20230908	8440	59.48	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
120	20231208	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-150	5	-1.10	1028925940	75986	33.59	13600	13690	13400	17740	9560	13650	13540.99	2.40	0	17603	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1141	-9.27	3.70	12	0.90	-1457.00	3644.00	32750	20230908	-58.78	8440	20230328	59.95	32750	-58.78	20230908	8440	59.95	20230328	32750	-58.78	20230908	8440	59.95	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
121	20231208	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-180	5	-1.32	361318980	26700	11.80	13600	13650	13400	17740	9560	13650	13532.55	2.40	0	5567	14716	14182	13916	13382	13116	14050	13250	42	4090	500	8460	10	1	8453556	1139	-9.25	3.70	12	0.32	-1457.00	3644.00	32750	20230908	-58.87	8440	20230328	59.60	32750	-58.87	20230908	8440	59.60	20230328	32750	-58.87	20230908	8440	59.60	20230328	1.02	N	389470	500	42 억	202876	N	N	3	N	N
122	20231207	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-200	5	-1.44	3149328280	224449	139.48	13650	14450	13650	18000	9700	13850	14032.14	2.73	0	-27731	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1154	-9.37	3.75	12	2.66	-1457.00	3644.00	32750	20230908	-58.32	8440	20230328	61.73	32750	-58.32	20230908	8440	61.73	20230328	32750	-58.32	20230908	8440	61.73	20230328	1.08	N	389470	500	42 억	230837	N	N	3	N	N
123	20231207	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-200	5	-1.44	2952524260	210036	130.52	13650	14450	13650	18000	9700	13850	14057.26	2.73	0	-24187	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1154	-9.37	3.75	12	2.48	-1457.00	3644.00	32750	20230908	-58.32	8440	20230328	61.73	32750	-58.32	20230908	8440	61.73	20230328	32750	-58.32	20230908	8440	61.73	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
124	20231207	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	90	2	0.65	2407886440	170506	105.96	13650	14450	13650	18000	9700	13850	14122.06	2.73	0	-4907	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1178	-9.57	3.83	12	2.02	-1457.00	3644.00	32750	20230908	-57.44	8440	20230328	65.17	32750	-57.44	20230908	8440	65.17	20230328	32750	-57.44	20230908	8440	65.17	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
125	20231207	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	190	2	1.37	2251411670	159332	99.01	13650	14450	13650	18000	9700	13850	14130.38	2.73	0	-3505	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1187	-9.64	3.85	12	1.88	-1457.00	3644.00	32750	20230908	-57.13	8440	20230328	66.35	32750	-57.13	20230908	8440	66.35	20230328	32750	-57.13	20230908	8440	66.35	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
126	20231207	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	120	2	0.87	2162037280	152942	95.04	13650	14450	13650	18000	9700	13850	14136.38	2.73	0	-2133	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1181	-9.59	3.83	12	1.81	-1457.00	3644.00	32750	20230908	-57.34	8440	20230328	65.52	32750	-57.34	20230908	8440	65.52	20230328	32750	-57.34	20230908	8440	65.52	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
127	20231207	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	200	2	1.44	2014414940	142396	88.49	13650	14450	13650	18000	9700	13850	14146.64	2.73	0	-1013	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1188	-9.64	3.86	12	1.68	-1457.00	3644.00	32750	20230908	-57.10	8440	20230328	66.47	32750	-57.10	20230908	8440	66.47	20230328	32750	-57.10	20230908	8440	66.47	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
128	20231207	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	350	2	2.53	1590153570	112295	69.78	13650	14450	13650	18000	9700	13850	14160.59	2.73	0	5619	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1200	-9.75	3.90	12	1.33	-1457.00	3644.00	32750	20230908	-56.64	8440	20230328	68.25	32750	-56.64	20230908	8440	68.25	20230328	32750	-56.64	20230908	8440	68.25	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
129	20231207	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	90	2	0.65	149993450	10936	6.80	13650	13950	13650	18000	9700	13850	13715.16	2.73	0	1551	15103	14476	14043	13416	12983	14260	13200	42	4150	500	8580	10	1	8453556	1178	-9.57	3.83	12	0.13	-1457.00	3644.00	32750	20230908	-57.44	8440	20230328	65.17	32750	-57.44	20230908	8440	65.17	20230328	32750	-57.44	20230908	8440	65.17	20230328	1.08	N	389470	500	42 억	230837	N	N	4	N	N
130	20231206	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-460	5	-3.21	2226887610	159791	48.39	14500	14670	13610	18600	10020	14310	13936.38	3.03	0	-25110	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1171	-9.51	3.80	12	1.89	-1457.00	3644.00	32750	20230908	-57.71	8440	20230328	64.10	32750	-57.71	20230908	8440	64.10	20230328	32750	-57.71	20230908	8440	64.10	20230328	1.11	N	389470	500	42 억	255831	N	N	4	N	N
131	20231206	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	-380	5	-2.66	2150512400	154288	46.72	14500	14670	13610	18600	10020	14310	13938.30	3.03	0	-25282	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1178	-9.56	3.82	12	1.83	-1457.00	3644.00	32750	20230908	-57.47	8440	20230328	65.05	32750	-57.47	20230908	8440	65.05	20230328	32750	-57.47	20230908	8440	65.05	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
132	20231206	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-520	5	-3.63	1886882580	135306	40.98	14500	14670	13610	18600	10020	14310	13945.30	3.03	0	-25702	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1166	-9.46	3.78	12	1.60	-1457.00	3644.00	32750	20230908	-57.89	8440	20230328	63.39	32750	-57.89	20230908	8440	63.39	20230328	32750	-57.89	20230908	8440	63.39	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
133	20231206	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	-570	5	-3.98	1744518410	124956	37.84	14500	14670	13610	18600	10020	14310	13961.06	3.03	0	-27390	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1162	-9.43	3.77	12	1.48	-1457.00	3644.00	32750	20230908	-58.05	8440	20230328	62.80	32750	-58.05	20230908	8440	62.80	20230328	32750	-58.05	20230908	8440	62.80	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
134	20231206	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-510	5	-3.56	1619540890	115870	35.09	14500	14670	13610	18600	10020	14310	13977.22	3.03	0	-25777	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1167	-9.47	3.79	12	1.37	-1457.00	3644.00	32750	20230908	-57.86	8440	20230328	63.51	32750	-57.86	20230908	8440	63.51	20230328	32750	-57.86	20230908	8440	63.51	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
135	20231206	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	13770	-540	5	-3.77	1462979610	104502	31.65	14500	14670	13610	18600	10020	14310	13999.54	3.03	0	-24793	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1164	-9.45	3.78	12	1.24	-1457.00	3644.00	32750	20230908	-57.95	8440	20230328	63.15	32750	-57.95	20230908	8440	63.15	20230328	32750	-57.95	20230908	8440	63.15	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
136	20231206	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	-600	5	-4.19	1131858840	80371	24.34	14500	14670	13660	18600	10020	14310	14082.93	3.03	0	-22378	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1159	-9.41	3.76	12	0.95	-1457.00	3644.00	32750	20230908	-58.14	8440	20230328	62.44	32750	-58.14	20230908	8440	62.44	20230328	32750	-58.14	20230908	8440	62.44	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
137	20231206	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-80	5	-0.56	387382080	26774	8.11	14500	14670	14230	18600	10020	14310	14468.59	3.03	0	-2390	15036	14672	14286	13922	13536	14855	14105	42	4290	500	8870	10	1	8453556	1203	-9.77	3.91	12	0.32	-1457.00	3644.00	32750	20230908	-56.55	8440	20230328	68.60	32750	-56.55	20230908	8440	68.60	20230328	32750	-56.55	20230908	8440	68.60	20230328	1.11	N	389470	500	42 억	255831	N	N	18	N	N
138	20231205	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	520	2	3.77	4700212270	327537	113.57	13900	14650	13900	17920	9660	13790	14350.09	2.63	0	23862	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1210	-9.82	3.93	12	3.87	-1457.00	3644.00	32750	20230908	-56.31	8440	20230328	69.55	32750	-56.31	20230908	8440	69.55	20230328	32750	-56.31	20230908	8440	69.55	20230328	1.16	N	389470	500	42 억	222722	N	N	18	N	N
139	20231205	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	440	2	3.19	4594700420	320152	111.01	13900	14650	13900	17920	9660	13790	14351.62	2.63	0	21621	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1203	-9.77	3.91	12	3.79	-1457.00	3644.00	32750	20230908	-56.55	8440	20230328	68.60	32750	-56.55	20230908	8440	68.60	20230328	32750	-56.55	20230908	8440	68.60	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
140	20231205	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	590	2	4.28	3949344880	274765	95.27	13900	14650	13900	17920	9660	13790	14373.54	2.63	0	11961	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1216	-9.87	3.95	12	3.25	-1457.00	3644.00	32750	20230908	-56.09	8440	20230328	70.38	32750	-56.09	20230908	8440	70.38	20230328	32750	-56.09	20230908	8440	70.38	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
141	20231205	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	570	2	4.13	3365029610	234260	81.22	13900	14650	13900	17920	9660	13790	14364.51	2.63	0	15008	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1214	-9.86	3.94	12	2.77	-1457.00	3644.00	32750	20230908	-56.15	8440	20230328	70.14	32750	-56.15	20230908	8440	70.14	20230328	32750	-56.15	20230908	8440	70.14	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
142	20231205	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	450	2	3.26	3095609550	215301	74.65	13900	14650	13900	17920	9660	13790	14378.05	2.63	0	17839	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1204	-9.77	3.91	12	2.55	-1457.00	3644.00	32750	20230908	-56.52	8440	20230328	68.72	32750	-56.52	20230908	8440	68.72	20230328	32750	-56.52	20230908	8440	68.72	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
143	20231205	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	750	2	5.44	2593867380	180463	62.57	13900	14650	13900	17920	9660	13790	14373.40	2.63	0	22004	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1229	-9.98	3.99	12	2.13	-1457.00	3644.00	32750	20230908	-55.60	8440	20230328	72.27	32750	-55.60	20230908	8440	72.27	20230328	32750	-55.60	20230908	8440	72.27	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
144	20231205	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	300	2	2.18	1882109490	131077	45.45	13900	14650	13900	17920	9660	13790	14358.81	2.63	0	1308	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1191	-9.67	3.87	12	1.55	-1457.00	3644.00	32750	20230908	-56.98	8440	20230328	66.94	32750	-56.98	20230908	8440	66.94	20230328	32750	-56.98	20230908	8440	66.94	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
145	20231205	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	790	2	5.73	932927600	64865	22.49	13900	14650	13900	17920	9660	13790	14382.60	2.63	0	4113	15076	14432	13906	13262	12736	14170	13000	42	4130	500	8540	10	1	8453556	1233	-10.01	4.00	12	0.77	-1457.00	3644.00	32750	20230908	-55.48	8440	20230328	72.75	32750	-55.48	20230908	8440	72.75	20230328	32750	-55.48	20230908	8440	72.75	20230328	1.16	N	389470	500	42 억	222722	N	N	6	N	N
146	20231204	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-630	5	-4.37	3890839210	282233	115.40	14500	14550	13380	18740	10100	14420	13785.48	2.30	0	28767	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1166	-9.46	3.78	12	3.34	-1457.00	3644.00	32750	20230908	-57.89	8440	20230328	63.39	32750	-57.89	20230908	8440	63.39	20230328	32750	-57.89	20230908	8440	63.39	20230328	1.28	N	389470	500	42 억	194670	N	N	6	N	N
147	20231204	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	13860	-560	5	-3.88	3734209620	270894	110.77	14500	14550	13380	18740	10100	14420	13784.32	2.30	0	27389	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1172	-9.51	3.80	12	3.20	-1457.00	3644.00	32750	20230908	-57.68	8440	20230328	64.22	32750	-57.68	20230908	8440	64.22	20230328	32750	-57.68	20230908	8440	64.22	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
148	20231204	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-450	5	-3.12	3331311240	241876	98.90	14500	14550	13380	18740	10100	14420	13772.30	2.30	0	28021	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1181	-9.59	3.83	12	2.86	-1457.00	3644.00	32750	20230908	-57.34	8440	20230328	65.52	32750	-57.34	20230908	8440	65.52	20230328	32750	-57.34	20230908	8440	65.52	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
149	20231204	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-510	5	-3.54	2978753660	216584	88.56	14500	14550	13380	18740	10100	14420	13752.76	2.30	0	31062	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1176	-9.55	3.82	12	2.56	-1457.00	3644.00	32750	20230908	-57.53	8440	20230328	64.81	32750	-57.53	20230908	8440	64.81	20230328	32750	-57.53	20230908	8440	64.81	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
150	20231204	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-510	5	-3.54	2589235500	188615	77.12	14500	14550	13380	18740	10100	14420	13726.92	2.30	0	22870	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1176	-9.55	3.82	12	2.23	-1457.00	3644.00	32750	20230908	-57.53	8440	20230328	64.81	32750	-57.53	20230908	8440	64.81	20230328	32750	-57.53	20230908	8440	64.81	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
151	20231204	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-950	5	-6.59	2166625690	157680	64.47	14500	14550	13380	18740	10100	14420	13739.83	2.30	0	11322	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1139	-9.25	3.70	12	1.87	-1457.00	3644.00	32750	20230908	-58.87	8440	20230328	59.60	32750	-58.87	20230908	8440	59.60	20230328	32750	-58.87	20230908	8440	59.60	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
152	20231204	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-790	5	-5.48	1542851660	111468	45.58	14500	14550	13550	18740	10100	14420	13840.22	2.30	0	7257	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1152	-9.35	3.74	12	1.32	-1457.00	3644.00	32750	20230908	-58.38	8440	20230328	61.49	32750	-58.38	20230908	8440	61.49	20230328	32750	-58.38	20230908	8440	61.49	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
153	20231204	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-470	5	-3.26	286003450	20177	8.25	14500	14550	13900	18740	10100	14420	14172.39	2.30	0	-4996	15366	14892	14526	14052	13686	14710	13870	42	4320	500	8940	10	1	8453556	1179	-9.57	3.83	12	0.24	-1457.00	3644.00	32750	20230908	-57.40	8440	20230328	65.28	32750	-57.40	20230908	8440	65.28	20230328	32750	-57.40	20230908	8440	65.28	20230328	1.28	N	389470	500	42 억	194670	N	N	60	N	N
154	20231201	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-620	5	-4.12	3522551990	243617	103.20	15000	15000	14160	19550	10530	15040	14459.27	2.17	0	12785	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1214	-9.90	3.96	12	2.89	-1457.00	3644.00	32750	20230908	-55.97	8440	20230328	70.85	32750	-55.97	20230908	8440	70.85	20230328	32750	-55.97	20230908	8440	70.85	20230328	1.31	N	389470	500	42 억	182787	N	N	60	N	N
155	20231201	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-610	5	-4.06	3402483660	235290	99.67	15000	15000	14160	19550	10530	15040	14460.53	2.17	0	14107	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1215	-9.90	3.96	12	2.79	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
156	20231201	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-620	5	-4.12	3226208220	223066	94.49	15000	15000	14160	19550	10530	15040	14462.73	2.17	0	14879	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1214	-9.90	3.96	12	2.65	-1457.00	3644.00	32750	20230908	-55.97	8440	20230328	70.85	32750	-55.97	20230908	8440	70.85	20230328	32750	-55.97	20230908	8440	70.85	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
157	20231201	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-490	5	-3.26	2897104760	200366	84.88	15000	15000	14160	19550	10530	15040	14458.74	2.17	0	9284	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1225	-9.99	3.99	12	2.38	-1457.00	3644.00	32750	20230908	-55.57	8440	20230328	72.39	32750	-55.57	20230908	8440	72.39	20230328	32750	-55.57	20230908	8440	72.39	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
158	20231201	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-400	5	-2.66	2765605110	191350	81.06	15000	15000	14160	19550	10530	15040	14452.78	2.17	0	8950	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1232	-10.05	4.02	12	2.27	-1457.00	3644.00	32750	20230908	-55.30	8440	20230328	73.46	32750	-55.30	20230908	8440	73.46	20230328	32750	-55.30	20230908	8440	73.46	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
159	20231201	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-340	5	-2.26	2471205390	171273	72.55	15000	15000	14160	19550	10530	15040	14428.06	2.17	0	1386	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1238	-10.09	4.03	12	2.03	-1457.00	3644.00	32750	20230908	-55.11	8440	20230328	74.17	32750	-55.11	20230908	8440	74.17	20230328	32750	-55.11	20230908	8440	74.17	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
160	20231201	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-610	5	-4.06	1938783400	134729	57.07	15000	15000	14160	19550	10530	15040	14389.71	2.17	0	-5463	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1215	-9.90	3.96	12	1.60	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N
161	20231201	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-350	5	-2.33	203580030	13789	5.84	15000	15000	14630	19550	10530	15040	14761.68	2.17	0	-819	15413	15226	14873	14686	14333	15320	14780	42	4510	500	9320	10	1	8418556	1237	-10.08	4.03	12	0.16	-1457.00	3644.00	32750	20230908	-55.15	8440	20230328	74.05	32750	-55.15	20230908	8440	74.05	20230328	32750	-55.15	20230908	8440	74.05	20230328	1.31	N	389470	500	42 억	182787	N	N	257	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History