KissMeData/086890/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
3	20231229	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
4	20231229	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
5	20231229	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
6	20231229	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
7	20231229	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
8	20231229	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
9	20231229	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	650456660	108217	69.46	5960	6100	5870	7700	4160	5930	6010.27	1.08	5046	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	375211	N	N	1	N	N
10	20231228	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	120	2	2.02	645762610	107442	68.97	5960	6100	5870	7700	4160	5930	6010.27	1.07	0	4922	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2094	-27.75	3.12	12	0.31	-218.00	1941.00	8410	20230824	-28.06	5400	20230103	12.04	8410	-28.06	20230824	5400	12.04	20230103	8410	-28.06	20230824	5400	12.04	20230103	0.96	N	086890	500	173 억	370165	N	N	1	N	N
11	20231228	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	130	2	2.19	596261450	99256	63.71	5960	6100	5870	7700	4160	5930	6007.36	1.07	0	3367	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2097	-27.80	3.12	12	0.29	-218.00	1941.00	8410	20230824	-27.94	5400	20230103	12.22	8410	-27.94	20230824	5400	12.22	20230103	8410	-27.94	20230824	5400	12.22	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
12	20231228	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	130	2	2.19	462680660	77127	49.51	5960	6100	5870	7700	4160	5930	5999.01	1.07	0	-574	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2097	-27.80	3.12	12	0.22	-218.00	1941.00	8410	20230824	-27.94	5400	20230103	12.22	8410	-27.94	20230824	5400	12.22	20230103	8410	-27.94	20230824	5400	12.22	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
13	20231228	130706	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	110	2	1.85	350654450	58645	37.64	5960	6040	5870	7700	4160	5930	5979.33	1.07	0	-1578	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2091	-27.71	3.11	12	0.17	-218.00	1941.00	8410	20230824	-28.18	5400	20230103	11.85	8410	-28.18	20230824	5400	11.85	20230103	8410	-28.18	20230824	5400	11.85	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
14	20231228	120709	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	80	2	1.35	244367580	40970	26.30	5960	6030	5870	7700	4160	5930	5964.61	1.07	0	-2813	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2080	-27.57	3.10	12	0.12	-218.00	1941.00	8410	20230824	-28.54	5400	20230103	11.30	8410	-28.54	20230824	5400	11.30	20230103	8410	-28.54	20230824	5400	11.30	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
15	20231228	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	20	2	0.34	117480270	19816	12.72	5960	6010	5870	7700	4160	5930	5928.55	1.07	0	-4290	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2059	-27.29	3.07	12	0.06	-218.00	1941.00	8410	20230824	-29.25	5400	20230103	10.19	8410	-29.25	20230824	5400	10.19	20230103	8410	-29.25	20230824	5400	10.19	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
16	20231228	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	40	2	0.67	74423970	12575	8.07	5960	6010	5870	7700	4160	5930	5918.35	1.07	0	-5006	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2066	-27.39	3.08	12	0.04	-218.00	1941.00	8410	20230824	-29.01	5400	20230103	10.56	8410	-29.01	20230824	5400	10.56	20230103	8410	-29.01	20230824	5400	10.56	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
17	20231228	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	20	2	0.34	13851490	2328	1.49	5960	6010	5930	7700	4160	5930	5950.54	1.07	0	-1438	6103	6016	5913	5826	5723	6060	5870	173	1770	500	4260	10	1	34611239	2059	-27.29	3.07	12	0.01	-218.00	1941.00	8410	20230824	-29.25	5400	20230103	10.19	8410	-29.25	20230824	5400	10.19	20230103	8410	-29.25	20230824	5400	10.19	20230103	0.96	N	086890	500	173 억	370165	N	N	0	N	N
18	20231227	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	150	2	2.60	921296170	155644	165.01	5830	6000	5810	7510	4050	5780	5919.25	0.95	0	37915	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2052	-27.20	3.06	12	0.45	-218.00	1941.00	8410	20230824	-29.49	5400	20230103	9.81	8410	-29.49	20230824	5400	9.81	20230103	8410	-29.49	20230824	5400	9.81	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
19	20231227	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	160	2	2.77	887525830	149955	158.98	5830	6000	5810	7510	4050	5780	5918.61	0.95	0	37668	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2056	-27.25	3.06	12	0.43	-218.00	1941.00	8410	20230824	-29.37	5400	20230103	10.00	8410	-29.37	20230824	5400	10.00	20230103	8410	-29.37	20230824	5400	10.00	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
20	20231227	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	140	2	2.42	844999960	142771	151.37	5830	6000	5810	7510	4050	5780	5918.57	0.95	0	38009	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2049	-27.16	3.05	12	0.41	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
21	20231227	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	150	2	2.60	806218570	136227	144.43	5830	6000	5810	7510	4050	5780	5918.20	0.95	0	37993	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2052	-27.20	3.06	12	0.39	-218.00	1941.00	8410	20230824	-29.49	5400	20230103	9.81	8410	-29.49	20230824	5400	9.81	20230103	8410	-29.49	20230824	5400	9.81	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
22	20231227	120704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	190	2	3.29	724239770	122392	129.76	5830	6000	5810	7510	4050	5780	5917.38	0.95	0	39273	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2066	-27.39	3.08	12	0.35	-218.00	1941.00	8410	20230824	-29.01	5400	20230103	10.56	8410	-29.01	20230824	5400	10.56	20230103	8410	-29.01	20230824	5400	10.56	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
23	20231227	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	160	2	2.77	437322150	74334	78.81	5830	5950	5810	7510	4050	5780	5883.20	0.95	0	24540	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2056	-27.25	3.06	12	0.21	-218.00	1941.00	8410	20230824	-29.37	5400	20230103	10.00	8410	-29.37	20230824	5400	10.00	20230103	8410	-29.37	20230824	5400	10.00	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
24	20231227	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	70	2	1.21	184857090	31565	33.47	5830	5900	5810	7510	4050	5780	5856.39	0.95	0	6865	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2025	-26.83	3.01	12	0.09	-218.00	1941.00	8410	20230824	-30.44	5400	20230103	8.33	8410	-30.44	20230824	5400	8.33	20230103	8410	-30.44	20230824	5400	8.33	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
25	20231227	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	60	2	1.04	24318960	4168	4.42	5830	5850	5820	7510	4050	5780	5834.68	0.95	0	194	5913	5846	5813	5746	5713	5830	5730	173	1730	500	4160	10	1	34611239	2021	-26.79	3.01	12	0.01	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	0.95	N	086890	500	173 억	329745	N	N	0	N	N
26	20231226	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-10	5	-0.17	547605990	94087	71.80	5800	5880	5780	7520	4060	5790	5820.21	1.00	0	-16643	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2001	-26.51	2.98	12	0.27	-218.00	1941.00	8410	20230824	-31.27	5400	20230103	7.04	8410	-31.27	20230824	5400	7.04	20230103	8410	-31.27	20230824	5400	7.04	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
27	20231226	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	10	2	0.17	491004490	84307	64.34	5800	5880	5780	7520	4060	5790	5824.01	1.00	0	-15829	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2007	-26.61	2.99	12	0.24	-218.00	1941.00	8410	20230824	-31.03	5400	20230103	7.41	8410	-31.03	20230824	5400	7.41	20230103	8410	-31.03	20230824	5400	7.41	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
28	20231226	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	20	2	0.35	425720590	73036	55.74	5800	5880	5780	7520	4060	5790	5828.92	1.00	0	-14272	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2011	-26.65	2.99	12	0.21	-218.00	1941.00	8410	20230824	-30.92	5400	20230103	7.59	8410	-30.92	20230824	5400	7.59	20230103	8410	-30.92	20230824	5400	7.59	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
29	20231226	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	20	2	0.35	406275870	69691	53.18	5800	5880	5780	7520	4060	5790	5829.68	1.00	0	-13420	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2011	-26.65	2.99	12	0.20	-218.00	1941.00	8410	20230824	-30.92	5400	20230103	7.59	8410	-30.92	20230824	5400	7.59	20230103	8410	-30.92	20230824	5400	7.59	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
30	20231226	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	50	2	0.86	366833130	62943	48.03	5800	5880	5780	7520	4060	5790	5828.02	1.00	0	-11391	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2021	-26.79	3.01	12	0.18	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
31	20231226	110711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	40	2	0.69	224272000	38469	29.36	5800	5870	5800	7520	4060	5790	5829.95	1.00	0	-186	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2018	-26.74	3.00	12	0.11	-218.00	1941.00	8410	20230824	-30.68	5400	20230103	7.96	8410	-30.68	20230824	5400	7.96	20230103	8410	-30.68	20230824	5400	7.96	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
32	20231226	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	30	2	0.52	161567480	27721	21.15	5800	5870	5800	7520	4060	5790	5828.35	1.00	0	1028	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2014	-26.70	3.00	12	0.08	-218.00	1941.00	8410	20230824	-30.80	5400	20230103	7.78	8410	-30.80	20230824	5400	7.78	20230103	8410	-30.80	20230824	5400	7.78	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
33	20231226	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	20	2	0.35	22542540	3866	2.95	5800	5860	5800	7520	4060	5790	5831.03	1.00	0	-740	6050	5920	5810	5680	5570	5865	5625	173	1730	500	4160	10	1	34611239	2011	-26.65	2.99	12	0.01	-218.00	1941.00	8410	20230824	-30.92	5400	20230103	7.59	8410	-30.92	20230824	5400	7.59	20230103	8410	-30.92	20230824	5400	7.59	20230103	0.95	N	086890	500	173 억	346438	N	N	1	N	N
34	20231222	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	50	2	0.87	753589110	130393	180.18	5840	5940	5700	7460	4020	5740	5779.36	0.89	0	35019	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	2004	-26.56	2.98	12	0.38	-218.00	1941.00	8410	20230824	-31.15	5400	20230103	7.22	8410	-31.15	20230824	5400	7.22	20230103	8410	-31.15	20230824	5400	7.22	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
35	20231222	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	0	3	0.00	688296560	119100	164.57	5840	5940	5700	7460	4020	5740	5779.15	0.89	0	36476	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	1987	-26.33	2.96	12	0.34	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
36	20231222	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	50	2	0.87	441762650	76247	105.36	5840	5940	5700	7460	4020	5740	5793.84	0.89	0	10173	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	2004	-26.56	2.98	12	0.22	-218.00	1941.00	8410	20230824	-31.15	5400	20230103	7.22	8410	-31.15	20230824	5400	7.22	20230103	8410	-31.15	20230824	5400	7.22	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
37	20231222	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	80	2	1.39	410880570	70934	98.02	5840	5940	5700	7460	4020	5740	5792.43	0.89	0	10190	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	2014	-26.70	3.00	12	0.20	-218.00	1941.00	8410	20230824	-30.80	5400	20230103	7.78	8410	-30.80	20230824	5400	7.78	20230103	8410	-30.80	20230824	5400	7.78	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
38	20231222	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	100	2	1.74	357041350	61668	85.21	5840	5940	5700	7460	4020	5740	5789.73	0.89	0	7219	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	2021	-26.79	3.01	12	0.18	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
39	20231222	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	20	2	0.35	232143130	40129	55.45	5840	5940	5700	7460	4020	5740	5784.92	0.89	0	-3178	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	1994	-26.42	2.97	12	0.12	-218.00	1941.00	8410	20230824	-31.51	5400	20230103	6.67	8410	-31.51	20230824	5400	6.67	20230103	8410	-31.51	20230824	5400	6.67	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
40	20231222	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	10	2	0.17	137819850	23671	32.71	5840	5940	5740	7460	4020	5740	5822.31	0.89	0	-4454	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	1990	-26.38	2.96	12	0.07	-218.00	1941.00	8410	20230824	-31.63	5400	20230103	6.48	8410	-31.63	20230824	5400	6.48	20230103	8410	-31.63	20230824	5400	6.48	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
41	20231222	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	70	2	1.22	63095870	10717	14.81	5840	5940	5790	7460	4020	5740	5887.46	0.89	0	-3418	5933	5836	5743	5646	5553	5885	5695	173	1720	500	4130	10	1	34611239	2011	-26.65	2.99	12	0.03	-218.00	1941.00	8410	20230824	-30.92	5400	20230103	7.59	8410	-30.92	20230824	5400	7.59	20230103	8410	-30.92	20230824	5400	7.59	20230103	0.95	N	086890	500	173 억	309140	N	N	1	N	N
42	20231221	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-10	5	-0.17	412618950	72117	74.00	5690	5840	5650	7470	4030	5750	5721.51	0.91	0	-4492	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1987	-26.33	2.96	12	0.21	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
43	20231221	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	0	3	0.00	384926080	67283	69.04	5690	5840	5650	7470	4030	5750	5721.00	0.91	0	-4982	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1990	-26.38	2.96	12	0.19	-218.00	1941.00	8410	20230824	-31.63	5400	20230103	6.48	8410	-31.63	20230824	5400	6.48	20230103	8410	-31.63	20230824	5400	6.48	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
44	20231221	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-30	5	-0.52	312231650	54651	56.08	5690	5840	5650	7470	4030	5750	5713.19	0.91	0	-4795	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1980	-26.24	2.95	12	0.16	-218.00	1941.00	8410	20230824	-31.99	5400	20230103	5.93	8410	-31.99	20230824	5400	5.93	20230103	8410	-31.99	20230824	5400	5.93	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
45	20231221	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-40	5	-0.70	263593230	46133	47.34	5690	5840	5650	7470	4030	5750	5713.77	0.91	0	-5204	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1976	-26.19	2.94	12	0.13	-218.00	1941.00	8410	20230824	-32.10	5400	20230103	5.74	8410	-32.10	20230824	5400	5.74	20230103	8410	-32.10	20230824	5400	5.74	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
46	20231221	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-30	5	-0.52	225046340	39393	40.42	5690	5840	5650	7470	4030	5750	5712.85	0.91	0	-7323	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1980	-26.24	2.95	12	0.11	-218.00	1941.00	8410	20230824	-31.99	5400	20230103	5.93	8410	-31.99	20230824	5400	5.93	20230103	8410	-31.99	20230824	5400	5.93	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
47	20231221	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-50	5	-0.87	199415710	34907	35.82	5690	5840	5650	7470	4030	5750	5712.77	0.91	0	-7386	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1973	-26.15	2.94	12	0.10	-218.00	1941.00	8410	20230824	-32.22	5400	20230103	5.56	8410	-32.22	20230824	5400	5.56	20230103	8410	-32.22	20230824	5400	5.56	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
48	20231221	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-20	5	-0.35	75723760	13177	13.52	5690	5840	5680	7470	4030	5750	5746.66	0.91	0	1408	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1983	-26.28	2.95	12	0.04	-218.00	1941.00	8410	20230824	-31.87	5400	20230103	6.11	8410	-31.87	20230824	5400	6.11	20230103	8410	-31.87	20230824	5400	6.11	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
49	20231221	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	20	2	0.35	16177380	2835	2.91	5690	5780	5680	7470	4030	5750	5706.31	0.91	0	664	5990	5870	5810	5690	5630	5840	5660	173	1720	500	4140	10	1	34611239	1997	-26.47	2.97	12	0.01	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	0.96	N	086890	500	173 억	313632	N	N	1	N	N
50	20231220	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	30	2	0.52	557142560	95724	69.64	5800	5930	5750	7430	4010	5720	5820.81	0.88	0	9842	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	1990	-26.38	2.96	12	0.28	-218.00	1941.00	8410	20230824	-31.63	5400	20230103	6.48	8410	-31.63	20230824	5400	6.48	20230103	8410	-31.63	20230824	5400	6.48	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
51	20231220	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	50	2	0.87	502210780	86185	62.70	5800	5930	5750	7430	4010	5720	5827.56	0.88	0	6890	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	1997	-26.47	2.97	12	0.25	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
52	20231220	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	80	2	1.40	455426940	78100	56.82	5800	5930	5750	7430	4010	5720	5831.83	0.88	0	9251	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2007	-26.61	2.99	12	0.23	-218.00	1941.00	8410	20230824	-31.03	5400	20230103	7.41	8410	-31.03	20230824	5400	7.41	20230103	8410	-31.03	20230824	5400	7.41	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
53	20231220	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	70	2	1.22	423855180	72649	52.85	5800	5930	5750	7430	4010	5720	5834.84	0.88	0	10443	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2004	-26.56	2.98	12	0.21	-218.00	1941.00	8410	20230824	-31.15	5400	20230103	7.22	8410	-31.15	20230824	5400	7.22	20230103	8410	-31.15	20230824	5400	7.22	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
54	20231220	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	90	2	1.57	381093080	65266	47.48	5800	5930	5750	7430	4010	5720	5839.72	0.88	0	13974	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2011	-26.65	2.99	12	0.19	-218.00	1941.00	8410	20230824	-30.92	5400	20230103	7.59	8410	-30.92	20230824	5400	7.59	20230103	8410	-30.92	20230824	5400	7.59	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
55	20231220	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	70	2	1.22	334769540	57311	41.69	5800	5930	5750	7430	4010	5720	5842.02	0.88	0	15388	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2004	-26.56	2.98	12	0.17	-218.00	1941.00	8410	20230824	-31.15	5400	20230103	7.22	8410	-31.15	20230824	5400	7.22	20230103	8410	-31.15	20230824	5400	7.22	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
56	20231220	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	100	2	1.75	283431730	48458	35.25	5800	5930	5750	7430	4010	5720	5849.96	0.88	0	15010	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2014	-26.70	3.00	12	0.14	-218.00	1941.00	8410	20230824	-30.80	5400	20230103	7.78	8410	-30.80	20230824	5400	7.78	20230103	8410	-30.80	20230824	5400	7.78	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
57	20231220	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	70	2	1.22	20952820	3621	2.63	5800	5800	5750	7430	4010	5720	5793.59	0.88	0	255	5986	5852	5686	5552	5386	5920	5620	173	1710	500	4110	10	1	34611239	2004	-26.56	2.98	12	0.01	-218.00	1941.00	8410	20230824	-31.15	5400	20230103	7.22	8410	-31.15	20230824	5400	7.22	20230103	8410	-31.15	20230824	5400	7.22	20230103	0.95	N	086890	500	173 억	303790	N	N	1	N	N
58	20231219	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	170	2	3.06	776011420	135732	213.27	5530	5820	5520	7210	3890	5550	5717.23	0.83	0	18729	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1980	-26.24	2.95	12	0.39	-218.00	1941.00	8410	20230824	-31.99	5400	20230103	5.93	8410	-31.99	20230824	5400	5.93	20230103	8410	-31.99	20230824	5400	5.93	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
59	20231219	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	190	2	3.42	745264330	130361	204.83	5530	5820	5520	7210	3890	5550	5716.93	0.83	0	16717	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1987	-26.33	2.96	12	0.38	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
60	20231219	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	210	2	3.78	682654370	119472	187.73	5530	5820	5520	7210	3890	5550	5713.93	0.83	0	13064	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1994	-26.42	2.97	12	0.35	-218.00	1941.00	8410	20230824	-31.51	5400	20230103	6.67	8410	-31.51	20230824	5400	6.67	20230103	8410	-31.51	20230824	5400	6.67	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
61	20231219	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	180	2	3.24	643078540	112578	176.89	5530	5820	5520	7210	3890	5550	5712.29	0.83	0	11688	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1983	-26.28	2.95	12	0.33	-218.00	1941.00	8410	20230824	-31.87	5400	20230103	6.11	8410	-31.87	20230824	5400	6.11	20230103	8410	-31.87	20230824	5400	6.11	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
62	20231219	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	170	2	3.06	623738770	109198	171.58	5530	5820	5520	7210	3890	5550	5712.00	0.83	0	11999	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1980	-26.24	2.95	12	0.32	-218.00	1941.00	8410	20230824	-31.99	5400	20230103	5.93	8410	-31.99	20230824	5400	5.93	20230103	8410	-31.99	20230824	5400	5.93	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
63	20231219	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	190	2	3.42	577516570	101141	158.92	5530	5820	5520	7210	3890	5550	5710.01	0.83	0	10014	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1987	-26.33	2.96	12	0.29	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
64	20231219	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	180	2	3.24	370572310	65315	102.63	5530	5790	5520	7210	3890	5550	5673.62	0.83	0	11551	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1983	-26.28	2.95	12	0.19	-218.00	1941.00	8410	20230824	-31.87	5400	20230103	6.11	8410	-31.87	20230824	5400	6.11	20230103	8410	-31.87	20230824	5400	6.11	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
65	20231219	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-20	5	-0.36	8179300	1479	2.32	5530	5560	5530	7210	3890	5550	5530.29	0.83	0	-5	5630	5590	5550	5510	5470	5610	5530	173	1660	500	3990	10	1	34611239	1914	-25.37	2.85	12	0.00	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	0.95	N	086890	500	173 억	286402	N	N	1	N	N
66	20231218	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	10	2	0.18	350387890	63268	75.16	5510	5590	5510	7200	3880	5540	5538.15	0.81	-131	-14062	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1921	-25.46	2.86	12	0.18	-218.00	1941.00	8410	20230824	-34.01	5400	20230103	2.78	8410	-34.01	20230824	5400	2.78	20230103	8410	-34.01	20230824	5400	2.78	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
67	20231218	150650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	10	2	0.18	318489770	57534	68.35	5510	5580	5510	7200	3880	5540	5535.68	0.81	-131	-12766	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1921	-25.46	2.86	12	0.17	-218.00	1941.00	8410	20230824	-34.01	5400	20230103	2.78	8410	-34.01	20230824	5400	2.78	20230103	8410	-34.01	20230824	5400	2.78	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
68	20231218	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-10	5	-0.18	256040300	46263	54.96	5510	5580	5510	7200	3880	5540	5534.45	0.81	-131	-9536	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1914	-25.37	2.85	12	0.13	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
69	20231218	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-10	5	-0.18	215270010	38889	46.20	5510	5580	5510	7200	3880	5540	5535.50	0.81	-131	-6953	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1914	-25.37	2.85	12	0.11	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
70	20231218	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-10	5	-0.18	169455160	30601	36.35	5510	5580	5510	7200	3880	5540	5537.57	0.81	-131	-1131	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1914	-25.37	2.85	12	0.09	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
71	20231218	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	0	3	0.00	131481300	23749	28.21	5510	5580	5510	7200	3880	5540	5536.29	0.81	-131	3153	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1917	-25.41	2.85	12	0.07	-218.00	1941.00	8410	20230824	-34.13	5400	20230103	2.59	8410	-34.13	20230824	5400	2.59	20230103	8410	-34.13	20230824	5400	2.59	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
72	20231218	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	20	2	0.36	64439030	11631	13.82	5510	5580	5510	7200	3880	5540	5540.28	0.81	-131	2057	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1924	-25.50	2.86	12	0.03	-218.00	1941.00	8410	20230824	-33.89	5400	20230103	2.96	8410	-33.89	20230824	5400	2.96	20230103	8410	-33.89	20230824	5400	2.96	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
73	20231218	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	10	2	0.18	25457060	4617	5.48	5510	5560	5510	7200	3880	5540	5513.77	0.81	-131	166	5746	5642	5586	5482	5426	5615	5455	173	1660	500	3980	10	1	34611239	1921	-25.46	2.86	12	0.01	-218.00	1941.00	8410	20230824	-34.01	5400	20230103	2.78	8410	-34.01	20230824	5400	2.78	20230103	8410	-34.01	20230824	5400	2.78	20230103	0.97	N	086890	500	173 억	281942	N	N	1	N	N
74	20231215	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-60	5	-1.07	467384770	83737	75.56	5690	5690	5530	7280	3920	5600	5581.58	0.81	0	-19078	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1917	-25.41	2.85	12	0.24	-218.00	1941.00	8410	20230824	-34.13	5400	20230103	2.59	8410	-34.13	20230824	5400	2.59	20230103	8410	-34.13	20230824	5400	2.59	20230103	1.09	N	086890	500	173 억	281737	N	N	1	N	N
75	20231215	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-40	5	-0.71	439609730	78726	71.04	5690	5690	5530	7280	3920	5600	5584.05	0.81	0	-19060	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1924	-25.50	2.86	12	0.23	-218.00	1941.00	8410	20230824	-33.89	5400	20230103	2.96	8410	-33.89	20230824	5400	2.96	20230103	8410	-33.89	20230824	5400	2.96	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
76	20231215	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-50	5	-0.89	363831920	65081	58.73	5690	5690	5530	7280	3920	5600	5590.45	0.81	0	-17222	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1921	-25.46	2.86	12	0.19	-218.00	1941.00	8410	20230824	-34.01	5400	20230103	2.78	8410	-34.01	20230824	5400	2.78	20230103	8410	-34.01	20230824	5400	2.78	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
77	20231215	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-30	5	-0.54	300392610	53676	48.44	5690	5690	5530	7280	3920	5600	5596.40	0.81	0	-15018	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1928	-25.55	2.87	12	0.16	-218.00	1941.00	8410	20230824	-33.77	5400	20230103	3.15	8410	-33.77	20230824	5400	3.15	20230103	8410	-33.77	20230824	5400	3.15	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
78	20231215	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	20	2	0.36	241525110	43126	38.92	5690	5690	5530	7280	3920	5600	5600.45	0.81	0	-11770	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1945	-25.78	2.90	12	0.12	-218.00	1941.00	8410	20230824	-33.17	5400	20230103	4.07	8410	-33.17	20230824	5400	4.07	20230103	8410	-33.17	20230824	5400	4.07	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
79	20231215	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-10	5	-0.18	180921870	32242	29.09	5690	5690	5530	7280	3920	5600	5611.37	0.81	0	-7483	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1935	-25.64	2.88	12	0.09	-218.00	1941.00	8410	20230824	-33.53	5400	20230103	3.52	8410	-33.53	20230824	5400	3.52	20230103	8410	-33.53	20230824	5400	3.52	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
80	20231215	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	0	3	0.00	141960830	25287	22.82	5690	5690	5530	7280	3920	5600	5613.98	0.81	0	-4938	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1938	-25.69	2.89	12	0.07	-218.00	1941.00	8410	20230824	-33.41	5400	20230103	3.70	8410	-33.41	20230824	5400	3.70	20230103	8410	-33.41	20230824	5400	3.70	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
81	20231215	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	10	2	0.18	24636150	4355	3.93	5690	5690	5600	7280	3920	5600	5656.98	0.81	0	-1287	5773	5686	5593	5506	5413	5730	5550	173	1680	500	4030	10	1	34611239	1942	-25.73	2.89	12	0.01	-218.00	1941.00	8410	20230824	-33.29	5400	20230103	3.89	8410	-33.29	20230824	5400	3.89	20230103	8410	-33.29	20230824	5400	3.89	20230103	1.09	N	086890	500	173 억	281737	N	N	0	N	N
82	20231214	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	120	2	2.19	616043340	110369	32.47	5500	5680	5500	7120	3840	5480	5581.95	0.74	0	9872	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1938	-25.69	2.89	12	0.32	-218.00	1941.00	8410	20230824	-33.41	5400	20230103	3.70	8410	-33.41	20230824	5400	3.70	20230103	8410	-33.41	20230824	5400	3.70	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
83	20231214	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	80	2	1.46	572453930	102545	30.17	5500	5680	5500	7120	3840	5480	5582.77	0.74	0	7053	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1924	-25.50	2.86	12	0.30	-218.00	1941.00	8410	20230824	-33.89	5400	20230103	2.96	8410	-33.89	20230824	5400	2.96	20230103	8410	-33.89	20230824	5400	2.96	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
84	20231214	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	70	2	1.28	522230910	93506	27.51	5500	5680	5500	7120	3840	5480	5585.34	0.74	0	8211	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1921	-25.46	2.86	12	0.27	-218.00	1941.00	8410	20230824	-34.01	5400	20230103	2.78	8410	-34.01	20230824	5400	2.78	20230103	8410	-34.01	20230824	5400	2.78	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
85	20231214	130659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	100	2	1.82	467206270	83607	24.60	5500	5680	5500	7120	3840	5480	5588.52	0.74	0	8357	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1931	-25.60	2.87	12	0.24	-218.00	1941.00	8410	20230824	-33.65	5400	20230103	3.33	8410	-33.65	20230824	5400	3.33	20230103	8410	-33.65	20230824	5400	3.33	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
86	20231214	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	110	2	2.01	435147260	77860	22.91	5500	5680	5500	7120	3840	5480	5589.27	0.74	0	10114	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1935	-25.64	2.88	12	0.22	-218.00	1941.00	8410	20230824	-33.53	5400	20230103	3.52	8410	-33.53	20230824	5400	3.52	20230103	8410	-33.53	20230824	5400	3.52	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
87	20231214	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	150	2	2.74	399350160	71478	21.03	5500	5680	5500	7120	3840	5480	5587.49	0.74	0	11547	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1949	-25.83	2.90	12	0.21	-218.00	1941.00	8410	20230824	-33.06	5400	20230103	4.26	8410	-33.06	20230824	5400	4.26	20230103	8410	-33.06	20230824	5400	4.26	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
88	20231214	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	160	2	2.92	313353920	56166	16.53	5500	5680	5500	7120	3840	5480	5579.61	0.74	0	13293	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1952	-25.87	2.91	12	0.16	-218.00	1941.00	8410	20230824	-32.94	5400	20230103	4.44	8410	-32.94	20230824	5400	4.44	20230103	8410	-32.94	20230824	5400	4.44	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
89	20231214	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	50	2	0.91	51192970	9302	2.74	5500	5540	5500	7120	3840	5480	5504.23	0.74	0	2965	5946	5712	5566	5332	5186	5640	5260	173	1640	500	3940	10	1	34611239	1914	-25.37	2.85	12	0.03	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	1.12	N	086890	500	173 억	256060	N	N	0	N	N
90	20231213	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-350	5	-6.00	1884637680	338825	252.24	5800	5800	5420	7570	4090	5830	5562.20	0.87	0	-45733	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1897	-25.14	2.82	12	0.98	-218.00	1941.00	8410	20230824	-34.84	5400	20230103	1.48	8410	-34.84	20230824	5400	1.48	20230103	8410	-34.84	20230824	5400	1.48	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
91	20231213	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-370	5	-6.35	1775110150	318801	237.33	5800	5800	5420	7570	4090	5830	5568.01	0.87	0	-45833	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1890	-25.05	2.81	12	0.92	-218.00	1941.00	8410	20230824	-35.08	5400	20230103	1.11	8410	-35.08	20230824	5400	1.11	20230103	8410	-35.08	20230824	5400	1.11	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
92	20231213	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-300	5	-5.15	1481983500	265340	197.53	5800	5800	5480	7570	4090	5830	5585.14	0.87	0	-40630	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1914	-25.37	2.85	12	0.77	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
93	20231213	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-290	5	-4.97	1165347180	207979	154.83	5800	5800	5480	7570	4090	5830	5603.10	0.87	0	-24744	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1917	-25.41	2.85	12	0.60	-218.00	1941.00	8410	20230824	-34.13	5400	20230103	2.59	8410	-34.13	20230824	5400	2.59	20230103	8410	-34.13	20230824	5400	2.59	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
94	20231213	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-270	5	-4.63	1041126540	185593	138.16	5800	5800	5480	7570	4090	5830	5609.62	0.87	0	-22166	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1924	-25.50	2.86	12	0.54	-218.00	1941.00	8410	20230824	-33.89	5400	20230103	2.96	8410	-33.89	20230824	5400	2.96	20230103	8410	-33.89	20230824	5400	2.96	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
95	20231213	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-300	5	-5.15	940241320	167425	124.64	5800	5800	5480	7570	4090	5830	5615.78	0.87	0	-20004	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1914	-25.37	2.85	12	0.48	-218.00	1941.00	8410	20230824	-34.24	5400	20230103	2.41	8410	-34.24	20230824	5400	2.41	20230103	8410	-34.24	20230824	5400	2.41	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
96	20231213	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-210	5	-3.60	490621780	86516	64.41	5800	5800	5590	7570	4090	5830	5670.71	0.87	0	-19971	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1945	-25.78	2.90	12	0.25	-218.00	1941.00	8410	20230824	-33.17	5400	20230103	4.07	8410	-33.17	20230824	5400	4.07	20230103	8410	-33.17	20230824	5400	4.07	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
97	20231213	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-70	5	-1.20	77330190	13390	9.97	5800	5800	5720	7570	4090	5830	5774.85	0.87	0	-1416	5970	5900	5850	5780	5730	5875	5755	173	1740	500	4190	10	1	34611239	1994	-26.42	2.97	12	0.04	-218.00	1941.00	8410	20230824	-31.51	5400	20230103	6.67	8410	-31.51	20230824	5400	6.67	20230103	8410	-31.51	20230824	5400	6.67	20230103	1.13	N	086890	500	173 억	301650	N	N	0	N	N
98	20231212	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-90	5	-1.52	767141080	131121	145.84	5910	5920	5800	7690	4150	5920	5850.63	0.88	0	-4252	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2018	-26.74	3.00	12	0.38	-218.00	1941.00	8410	20230824	-30.68	5400	20230103	7.96	8410	-30.68	20230824	5400	7.96	20230103	8410	-30.68	20230824	5400	7.96	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
99	20231212	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-80	5	-1.35	711051760	121487	135.13	5910	5920	5800	7690	4150	5920	5852.90	0.88	0	-4742	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2021	-26.79	3.01	12	0.35	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
100	20231212	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-90	5	-1.52	560590320	95641	106.38	5910	5920	5830	7690	4150	5920	5861.40	0.88	0	-4279	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2018	-26.74	3.00	12	0.28	-218.00	1941.00	8410	20230824	-30.68	5400	20230103	7.96	8410	-30.68	20230824	5400	7.96	20230103	8410	-30.68	20230824	5400	7.96	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
101	20231212	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-70	5	-1.18	461266790	78644	87.47	5910	5920	5840	7690	4150	5920	5865.25	0.88	0	-4991	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2025	-26.83	3.01	12	0.23	-218.00	1941.00	8410	20230824	-30.44	5400	20230103	8.33	8410	-30.44	20230824	5400	8.33	20230103	8410	-30.44	20230824	5400	8.33	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
102	20231212	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-60	5	-1.01	342175140	58273	64.81	5910	5920	5850	7690	4150	5920	5871.93	0.88	0	-5012	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2028	-26.88	3.02	12	0.17	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
103	20231212	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-60	5	-1.01	296916690	50541	56.21	5910	5920	5850	7690	4150	5920	5874.77	0.88	0	-5024	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2028	-26.88	3.02	12	0.15	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
104	20231212	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-50	5	-0.84	140253150	23819	26.49	5910	5920	5870	7690	4150	5920	5888.29	0.88	0	-4006	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2032	-26.93	3.02	12	0.07	-218.00	1941.00	8410	20230824	-30.20	5400	20230103	8.70	8410	-30.20	20230824	5400	8.70	20230103	8410	-30.20	20230824	5400	8.70	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
105	20231212	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-30	5	-0.51	21693150	3681	4.09	5910	5920	5880	7690	4150	5920	5893.28	0.88	0	-1769	6000	5960	5910	5870	5820	5980	5890	173	1770	500	4260	10	1	34611239	2039	-27.02	3.03	12	0.01	-218.00	1941.00	8410	20230824	-29.96	5400	20230103	9.07	8410	-29.96	20230824	5400	9.07	20230103	8410	-29.96	20230824	5400	9.07	20230103	1.06	N	086890	500	173 억	305750	N	N	0	N	N
106	20231211	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	30	2	0.51	522482510	88602	15.53	5870	5950	5860	7650	4130	5890	5896.94	1.01	65165	22798	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2049	-27.16	3.05	12	0.26	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
107	20231211	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	20	2	0.34	502406040	85204	14.94	5870	5950	5860	7650	4130	5890	5896.55	1.01	65165	22036	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2046	-27.11	3.04	12	0.25	-218.00	1941.00	8410	20230824	-29.73	5400	20230103	9.44	8410	-29.73	20230824	5400	9.44	20230103	8410	-29.73	20230824	5400	9.44	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
108	20231211	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-10	5	-0.17	456455850	77423	13.57	5870	5950	5860	7650	4130	5890	5895.65	1.01	65165	21916	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2035	-26.97	3.03	12	0.22	-218.00	1941.00	8410	20230824	-30.08	5400	20230103	8.89	8410	-30.08	20230824	5400	8.89	20230103	8410	-30.08	20230824	5400	8.89	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
109	20231211	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	10	2	0.17	401576290	68107	11.94	5870	5950	5860	7650	4130	5890	5896.31	1.01	65165	24372	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2042	-27.06	3.04	12	0.20	-218.00	1941.00	8410	20230824	-29.85	5400	20230103	9.26	8410	-29.85	20230824	5400	9.26	20230103	8410	-29.85	20230824	5400	9.26	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
110	20231211	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	20	2	0.34	383840180	65103	11.41	5870	5950	5860	7650	4130	5890	5895.94	1.01	65165	24655	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2046	-27.11	3.04	12	0.19	-218.00	1941.00	8410	20230824	-29.73	5400	20230103	9.44	8410	-29.73	20230824	5400	9.44	20230103	8410	-29.73	20230824	5400	9.44	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
111	20231211	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	0	3	0.00	344675470	58459	10.25	5870	5950	5860	7650	4130	5890	5896.08	1.01	65165	25059	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2039	-27.02	3.03	12	0.17	-218.00	1941.00	8410	20230824	-29.96	5400	20230103	9.07	8410	-29.96	20230824	5400	9.07	20230103	8410	-29.96	20230824	5400	9.07	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
112	20231211	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	30	2	0.51	284286060	48240	8.46	5870	5950	5860	7650	4130	5890	5893.20	1.01	65165	25370	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2049	-27.16	3.05	12	0.14	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
113	20231211	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	40	2	0.68	54590590	9255	1.62	5870	5950	5870	7650	4130	5890	5899.07	1.01	65165	4173	6556	6222	5986	5652	5416	6390	5820	173	1760	500	4240	10	1	34611239	2052	-27.20	3.06	12	0.03	-218.00	1941.00	8410	20230824	-29.49	5400	20230103	9.81	8410	-29.49	20230824	5400	9.81	20230103	8410	-29.49	20230824	5400	9.81	20230103	1.08	N	086890	500	173 억	348069	N	N	0	N	N
114	20231208	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	160	2	2.79	3417351210	565806	572.46	5750	6320	5750	7440	4020	5730	6040.85	1.01	0	-65150	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2039	-27.02	3.03	12	1.63	-218.00	1941.00	8410	20230824	-29.96	5400	20230103	9.07	8410	-29.96	20230824	5400	9.07	20230103	8410	-29.96	20230824	5400	9.07	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
115	20231208	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	170	2	2.97	3310129210	547602	554.04	5750	6320	5750	7440	4020	5730	6044.77	1.01	0	-69915	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2042	-27.06	3.04	12	1.58	-218.00	1941.00	8410	20230824	-29.85	5400	20230103	9.26	8410	-29.85	20230824	5400	9.26	20230103	8410	-29.85	20230824	5400	9.26	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
116	20231208	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	190	2	3.32	3116047900	514654	520.70	5750	6320	5750	7440	4020	5730	6054.65	1.01	0	-76134	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2049	-27.16	3.05	12	1.49	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
117	20231208	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	200	2	3.49	2935667610	484029	489.72	5750	6320	5750	7440	4020	5730	6065.07	1.01	0	-75371	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2052	-27.20	3.06	12	1.40	-218.00	1941.00	8410	20230824	-29.49	5400	20230103	9.81	8410	-29.49	20230824	5400	9.81	20230103	8410	-29.49	20230824	5400	9.81	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
118	20231208	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	170	2	2.97	2871289580	473116	478.68	5750	6320	5750	7440	4020	5730	6068.89	1.01	0	-73109	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2042	-27.06	3.04	12	1.37	-218.00	1941.00	8410	20230824	-29.85	5400	20230103	9.26	8410	-29.85	20230824	5400	9.26	20230103	8410	-29.85	20230824	5400	9.26	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
119	20231208	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	170	2	2.97	2778716470	457402	462.78	5750	6320	5750	7440	4020	5730	6075.00	1.01	0	-74565	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2042	-27.06	3.04	12	1.32	-218.00	1941.00	8410	20230824	-29.85	5400	20230103	9.26	8410	-29.85	20230824	5400	9.26	20230103	8410	-29.85	20230824	5400	9.26	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
120	20231208	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	270	2	4.71	2431922330	399131	403.82	5750	6320	5750	7440	4020	5730	6093.04	1.01	0	-71937	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2077	-27.52	3.09	12	1.15	-218.00	1941.00	8410	20230824	-28.66	5400	20230103	11.11	8410	-28.66	20230824	5400	11.11	20230103	8410	-28.66	20230824	5400	11.11	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
121	20231208	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	50	2	0.87	3667230	636	0.64	5750	5790	5750	7440	4020	5730	5766.08	1.01	0	61	5950	5840	5780	5670	5610	5810	5640	173	1710	500	4120	10	1	34611239	2001	-26.51	2.98	12	0.00	-218.00	1941.00	8410	20230824	-31.27	5400	20230103	7.04	8410	-31.27	20230824	5400	7.04	20230103	8410	-31.27	20230824	5400	7.04	20230103	1.11	N	086890	500	173 억	348069	N	N	0	N	N
122	20231207	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-30	5	-0.52	569771230	98390	122.13	5790	5890	5720	7480	4040	5760	5791.06	0.97	0	-7438	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	1983	-26.28	2.95	12	0.28	-218.00	1941.00	8410	20230824	-31.87	5400	20230103	6.11	8410	-31.87	20230824	5400	6.11	20230103	8410	-31.87	20230824	5400	6.11	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
123	20231207	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-30	5	-0.52	520899370	89859	111.54	5790	5890	5730	7480	4040	5760	5796.89	0.97	0	-5502	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	1983	-26.28	2.95	12	0.26	-218.00	1941.00	8410	20230824	-31.87	5400	20230103	6.11	8410	-31.87	20230824	5400	6.11	20230103	8410	-31.87	20230824	5400	6.11	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
124	20231207	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	0	3	0.00	419439310	72216	89.64	5790	5890	5730	7480	4040	5760	5808.19	0.97	0	6211	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	1994	-26.42	2.97	12	0.21	-218.00	1941.00	8410	20230824	-31.51	5400	20230103	6.67	8410	-31.51	20230824	5400	6.67	20230103	8410	-31.51	20230824	5400	6.67	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
125	20231207	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	40	2	0.69	336624430	57879	71.84	5790	5890	5730	7480	4040	5760	5816.10	0.97	0	13602	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	2007	-26.61	2.99	12	0.17	-218.00	1941.00	8410	20230824	-31.03	5400	20230103	7.41	8410	-31.03	20230824	5400	7.41	20230103	8410	-31.03	20230824	5400	7.41	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
126	20231207	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	80	2	1.39	320080110	55034	68.31	5790	5890	5730	7480	4040	5760	5816.14	0.97	0	13351	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	2021	-26.79	3.01	12	0.16	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
127	20231207	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	60	2	1.04	248990410	42786	53.11	5790	5890	5730	7480	4040	5760	5819.57	0.97	0	10309	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	2014	-26.70	3.00	12	0.12	-218.00	1941.00	8410	20230824	-30.80	5400	20230103	7.78	8410	-30.80	20230824	5400	7.78	20230103	8410	-30.80	20230824	5400	7.78	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
128	20231207	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	90	2	1.56	205296800	35275	43.79	5790	5890	5730	7480	4040	5760	5820.06	0.97	0	8414	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	2025	-26.83	3.01	12	0.10	-218.00	1941.00	8410	20230824	-30.44	5400	20230103	8.33	8410	-30.44	20230824	5400	8.33	20230103	8410	-30.44	20230824	5400	8.33	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
129	20231207	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	10	2	0.17	28836870	4992	6.20	5790	5820	5730	7480	4040	5760	5776.94	0.97	0	-4050	5946	5852	5796	5702	5646	5825	5675	173	1720	500	4140	10	1	34611239	1997	-26.47	2.97	12	0.01	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	1.06	N	086890	500	173 억	337429	N	N	0	N	N
130	20231206	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-130	5	-2.21	463247860	80293	107.61	5890	5890	5740	7650	4130	5890	5769.48	1.00	0	-7909	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1994	-26.42	2.97	12	0.23	-218.00	1941.00	8410	20230824	-31.51	5400	20230103	6.67	8410	-31.51	20230824	5400	6.67	20230103	8410	-31.51	20230824	5400	6.67	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
131	20231206	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-140	5	-2.38	423856100	73447	98.43	5890	5890	5740	7650	4130	5890	5770.91	1.00	0	-5350	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1990	-26.38	2.96	12	0.21	-218.00	1941.00	8410	20230824	-31.63	5400	20230103	6.48	8410	-31.63	20230824	5400	6.48	20230103	8410	-31.63	20230824	5400	6.48	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
132	20231206	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-120	5	-2.04	365041090	63241	84.75	5890	5890	5740	7650	4130	5890	5772.22	1.00	0	-3790	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1997	-26.47	2.97	12	0.18	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
133	20231206	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-110	5	-1.87	340489230	58986	79.05	5890	5890	5740	7650	4130	5890	5772.37	1.00	0	-3693	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	2001	-26.51	2.98	12	0.17	-218.00	1941.00	8410	20230824	-31.27	5400	20230103	7.04	8410	-31.27	20230824	5400	7.04	20230103	8410	-31.27	20230824	5400	7.04	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
134	20231206	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-120	5	-2.04	294278940	50974	68.31	5890	5890	5740	7650	4130	5890	5773.12	1.00	0	-1477	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1997	-26.47	2.97	12	0.15	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
135	20231206	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-120	5	-2.04	252363970	43721	58.59	5890	5890	5740	7650	4130	5890	5772.15	1.00	0	-969	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1997	-26.47	2.97	12	0.13	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
136	20231206	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-120	5	-2.04	179282990	31032	41.59	5890	5890	5740	7650	4130	5890	5777.36	1.00	0	-424	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	1997	-26.47	2.97	12	0.09	-218.00	1941.00	8410	20230824	-31.39	5400	20230103	6.85	8410	-31.39	20230824	5400	6.85	20230103	8410	-31.39	20230824	5400	6.85	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
137	20231206	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-30	5	-0.51	13511440	2294	3.07	5890	5890	5860	7650	4130	5890	5889.90	1.00	0	-291	6050	5970	5890	5810	5730	6010	5850	173	1760	500	4240	10	1	34611239	2028	-26.88	3.02	12	0.01	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.02	N	086890	500	173 억	345338	N	N	0	N	N
138	20231205	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	70	2	1.20	436219610	74282	50.13	5820	5970	5810	7560	4080	5820	5872.45	0.95	0	14987	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2039	-27.02	3.03	12	0.21	-218.00	1941.00	8410	20230824	-29.96	5400	20230103	9.07	8410	-29.96	20230824	5400	9.07	20230103	8410	-29.96	20230824	5400	9.07	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
139	20231205	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	10	2	0.17	375547860	63889	43.12	5820	5970	5820	7560	4080	5820	5878.13	0.95	0	10593	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2018	-26.74	3.00	12	0.18	-218.00	1941.00	8410	20230824	-30.68	5400	20230103	7.96	8410	-30.68	20230824	5400	7.96	20230103	8410	-30.68	20230824	5400	7.96	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
140	20231205	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	40	2	0.69	313998790	53370	36.02	5820	5970	5820	7560	4080	5820	5883.43	0.95	0	10139	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2028	-26.88	3.02	12	0.15	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
141	20231205	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	40	2	0.69	203703850	34722	23.43	5820	5940	5820	7560	4080	5820	5866.71	0.95	0	9447	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2028	-26.88	3.02	12	0.10	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
142	20231205	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	40	2	0.69	194808490	33208	22.41	5820	5940	5820	7560	4080	5820	5866.31	0.95	0	9177	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2028	-26.88	3.02	12	0.10	-218.00	1941.00	8410	20230824	-30.32	5400	20230103	8.52	8410	-30.32	20230824	5400	8.52	20230103	8410	-30.32	20230824	5400	8.52	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
143	20231205	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	100	2	1.72	182680180	31143	21.02	5820	5940	5820	7560	4080	5820	5865.85	0.95	0	9363	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2049	-27.16	3.05	12	0.09	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
144	20231205	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	50	2	0.86	104984580	17956	12.12	5820	5910	5820	7560	4080	5820	5846.77	0.95	0	3669	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2032	-26.93	3.02	12	0.05	-218.00	1941.00	8410	20230824	-30.20	5400	20230103	8.70	8410	-30.20	20230824	5400	8.70	20230103	8410	-30.20	20230824	5400	8.70	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
145	20231205	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	20	2	0.34	8303450	1426	0.96	5820	5860	5820	7560	4080	5820	5822.90	0.95	0	-231	6013	5916	5803	5706	5593	5860	5650	173	1740	500	4190	10	1	34611239	2021	-26.79	3.01	12	0.00	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	1.01	N	086890	500	173 억	329670	N	N	0	N	N
146	20231204	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-30	5	-0.51	853250940	147645	134.60	5900	5900	5690	7600	4100	5850	5778.94	0.92	0	4562	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	2014	-26.70	3.00	12	0.43	-218.00	1941.00	8410	20230824	-30.80	5400	20230103	7.78	8410	-30.80	20230824	5400	7.78	20230103	8410	-30.80	20230824	5400	7.78	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
147	20231204	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-70	5	-1.20	791338280	136953	124.85	5900	5900	5690	7600	4100	5850	5778.13	0.92	0	4419	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	2001	-26.51	2.98	12	0.40	-218.00	1941.00	8410	20230824	-31.27	5400	20230103	7.04	8410	-31.27	20230824	5400	7.04	20230103	8410	-31.27	20230824	5400	7.04	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
148	20231204	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-50	5	-0.85	749558670	129741	118.28	5900	5900	5690	7600	4100	5850	5777.30	0.92	0	4833	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	2007	-26.61	2.99	12	0.37	-218.00	1941.00	8410	20230824	-31.03	5400	20230103	7.41	8410	-31.03	20230824	5400	7.41	20230103	8410	-31.03	20230824	5400	7.41	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
149	20231204	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-10	5	-0.17	680364140	117834	107.42	5900	5900	5690	7600	4100	5850	5773.87	0.92	0	4016	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	2021	-26.79	3.01	12	0.34	-218.00	1941.00	8410	20230824	-30.56	5400	20230103	8.15	8410	-30.56	20230824	5400	8.15	20230103	8410	-30.56	20230824	5400	8.15	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
150	20231204	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-110	5	-1.88	483536320	84078	76.65	5900	5900	5690	7600	4100	5850	5750.95	0.92	0	-7152	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	1987	-26.33	2.96	12	0.24	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
151	20231204	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-110	5	-1.88	464892990	80834	73.69	5900	5900	5690	7600	4100	5850	5751.11	0.92	0	-7313	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	1987	-26.33	2.96	12	0.23	-218.00	1941.00	8410	20230824	-31.75	5400	20230103	6.30	8410	-31.75	20230824	5400	6.30	20230103	8410	-31.75	20230824	5400	6.30	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
152	20231204	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-100	5	-1.71	263266440	45575	41.55	5900	5900	5710	7600	4100	5850	5776.43	0.92	0	-2727	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	1990	-26.38	2.96	12	0.13	-218.00	1941.00	8410	20230824	-31.63	5400	20230103	6.48	8410	-31.63	20230824	5400	6.48	20230103	8410	-31.63	20230824	5400	6.48	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
153	20231204	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-20	5	-0.34	48527830	8257	7.53	5900	5900	5830	7600	4100	5850	5877.43	0.92	0	-5662	6063	5956	5903	5796	5743	5930	5770	173	1750	500	4210	10	1	34611239	2018	-26.74	3.00	12	0.02	-218.00	1941.00	8410	20230824	-30.68	5400	20230103	7.96	8410	-30.68	20230824	5400	7.96	20230103	8410	-30.68	20230824	5400	7.96	20230103	0.99	N	086890	500	173 억	319517	N	N	1	N	N
154	20231201	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-110	5	-1.85	644542860	109156	82.62	5980	6010	5850	7740	4180	5960	5904.83	0.95	0	-8938	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2025	-26.83	3.01	12	0.32	-218.00	1941.00	8410	20230824	-30.44	5400	20230103	8.33	8410	-30.44	20230824	5400	8.33	20230103	8410	-30.44	20230824	5400	8.33	20230103	0.98	N	086890	500	173 억	328701	N	N	1	N	N
155	20231201	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-90	5	-1.51	603738660	102187	77.35	5980	6010	5850	7740	4180	5960	5908.17	0.95	0	-9291	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2032	-26.93	3.02	12	0.30	-218.00	1941.00	8410	20230824	-30.20	5400	20230103	8.70	8410	-30.20	20230824	5400	8.70	20230103	8410	-30.20	20230824	5400	8.70	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
156	20231201	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-80	5	-1.34	547601060	92619	70.11	5980	6010	5850	7740	4180	5960	5912.41	0.95	0	-11411	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2035	-26.97	3.03	12	0.27	-218.00	1941.00	8410	20230824	-30.08	5400	20230103	8.89	8410	-30.08	20230824	5400	8.89	20230103	8410	-30.08	20230824	5400	8.89	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
157	20231201	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-80	5	-1.34	479896320	81072	61.37	5980	6010	5850	7740	4180	5960	5919.38	0.95	0	-11427	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2035	-26.97	3.03	12	0.23	-218.00	1941.00	8410	20230824	-30.08	5400	20230103	8.89	8410	-30.08	20230824	5400	8.89	20230103	8410	-30.08	20230824	5400	8.89	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
158	20231201	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-60	5	-1.01	281526080	47389	35.87	5980	6010	5890	7740	4180	5960	5940.75	0.95	0	4035	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2042	-27.06	3.04	12	0.14	-218.00	1941.00	8410	20230824	-29.85	5400	20230103	9.26	8410	-29.85	20230824	5400	9.26	20230103	8410	-29.85	20230824	5400	9.26	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
159	20231201	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	0	3	0.00	179516180	30144	22.82	5980	6010	5890	7740	4180	5960	5955.29	0.95	0	7548	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2063	-27.34	3.07	12	0.09	-218.00	1941.00	8410	20230824	-29.13	5400	20230103	10.37	8410	-29.13	20230824	5400	10.37	20230103	8410	-29.13	20230824	5400	10.37	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
160	20231201	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-40	5	-0.67	87867930	14743	11.16	5980	6010	5890	7740	4180	5960	5959.98	0.95	0	-2945	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2049	-27.16	3.05	12	0.04	-218.00	1941.00	8410	20230824	-29.61	5400	20230103	9.63	8410	-29.61	20230824	5400	9.63	20230103	8410	-29.61	20230824	5400	9.63	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N
161	20231201	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	10	2	0.17	32164850	5382	4.07	5980	6010	5960	7740	4180	5960	5976.37	0.95	0	-722	6380	6170	6010	5800	5640	6275	5905	173	1780	500	4290	10	1	34611239	2066	-27.39	3.08	12	0.02	-218.00	1941.00	8410	20230824	-29.01	5400	20230103	10.56	8410	-29.01	20230824	5400	10.56	20230103	8410	-29.01	20230824	5400	10.56	20230103	0.98	N	086890	500	173 억	328701	N	N	27	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History