KissMeData/334970/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	161301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
3	20231229	151248	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
4	20231229	141245	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
5	20231229	131248	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
6	20231229	121250	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
7	20231229	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
8	20231229	101205	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
9	20231229	091203	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845796100	195872	139.71	4300	4415	4255	5620	3035	4330	4318.04	38.61	31209	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23643895	N	N	0	N	N
10	20231228	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	70	2	1.62	845545030	195815	139.67	4300	4415	4255	5620	3035	4330	4318.04	38.56	0	29955	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2694	-14.97	2.69	06	0.32	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
11	20231228	151200	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	60	2	1.39	815806950	189055	134.85	4300	4415	4255	5620	3035	4330	4315.18	38.56	0	30660	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2688	-14.93	2.69	06	0.31	-294.00	1633.00	6480	20230405	-32.25	2790	20230103	57.35	6480	-32.25	20230405	2790	57.35	20230103	6480	-32.25	20230405	2790	57.35	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
12	20231228	141156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	5	2	0.12	706655035	164101	117.05	4300	4415	4255	5620	3035	4330	4306.22	38.56	0	26215	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2655	-14.74	2.65	06	0.27	-294.00	1633.00	6480	20230405	-33.10	2790	20230103	55.38	6480	-33.10	20230405	2790	55.38	20230103	6480	-33.10	20230405	2790	55.38	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
13	20231228	131150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-25	5	-0.58	601563785	139723	99.66	4300	4415	4255	5620	3035	4330	4305.40	38.56	0	14529	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2636	-14.64	2.64	06	0.23	-294.00	1633.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
14	20231228	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-25	5	-0.58	561467765	130391	93.01	4300	4415	4255	5620	3035	4330	4306.03	38.56	0	13375	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2636	-14.64	2.64	06	0.21	-294.00	1633.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
15	20231228	111158	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-25	5	-0.58	436570820	101243	72.22	4300	4415	4275	5620	3035	4330	4312.11	38.56	0	12354	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2636	-14.64	2.64	06	0.17	-294.00	1633.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
16	20231228	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-20	5	-0.46	337075580	78141	55.74	4300	4415	4275	5620	3035	4330	4313.68	38.56	0	3269	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2639	-14.66	2.64	06	0.13	-294.00	1633.00	6480	20230405	-33.49	2790	20230103	54.48	6480	-33.49	20230405	2790	54.48	20230103	6480	-33.49	20230405	2790	54.48	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
17	20231228	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-30	5	-0.69	148149760	34163	24.37	4300	4415	4275	5620	3035	4330	4336.56	38.56	0	8352	4553	4441	4328	4216	4103	4385	4160	306	1290	500	3030	5	1	61237969	2633	-14.63	2.63	06	0.06	-294.00	1633.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.15	N	334970	500	306 억	23612686	N	N	0	N	N
18	20231227	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-65	5	-1.48	608539705	140147	82.86	4400	4440	4215	5710	3080	4395	4342.15	38.55	0	5072	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2652	-14.73	2.65	06	0.23	-294.00	1633.00	6480	20230405	-33.18	2790	20230103	55.20	6480	-33.18	20230405	2790	55.20	20230103	6480	-33.18	20230405	2790	55.20	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
19	20231227	151157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-55	5	-1.25	566474710	130452	77.13	4400	4440	4215	5710	3080	4395	4342.40	38.55	0	5399	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2658	-14.76	2.66	06	0.21	-294.00	1633.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
20	20231227	141150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-40	5	-0.91	525142205	120932	71.50	4400	4440	4215	5710	3080	4395	4342.46	38.55	0	7154	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2667	-14.81	2.67	06	0.20	-294.00	1633.00	6480	20230405	-32.79	2790	20230103	56.09	6480	-32.79	20230405	2790	56.09	20230103	6480	-32.79	20230405	2790	56.09	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
21	20231227	131142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-15	5	-0.34	477300300	110000	65.04	4400	4440	4215	5710	3080	4395	4339.09	38.55	0	13380	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2682	-14.90	2.68	06	0.18	-294.00	1633.00	6480	20230405	-32.41	2790	20230103	56.99	6480	-32.41	20230405	2790	56.99	20230103	6480	-32.41	20230405	2790	56.99	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
22	20231227	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-20	5	-0.46	433437030	99921	59.08	4400	4440	4215	5710	3080	4395	4337.80	38.55	0	14659	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2679	-14.88	2.68	06	0.16	-294.00	1633.00	6480	20230405	-32.48	2790	20230103	56.81	6480	-32.48	20230405	2790	56.81	20230103	6480	-32.48	20230405	2790	56.81	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
23	20231227	111153	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-50	5	-1.14	388372265	89514	52.93	4400	4440	4215	5710	3080	4395	4338.68	38.55	0	13027	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2661	-14.78	2.66	06	0.15	-294.00	1633.00	6480	20230405	-32.95	2790	20230103	55.73	6480	-32.95	20230405	2790	55.73	20230103	6480	-32.95	20230405	2790	55.73	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
24	20231227	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-100	5	-2.28	252421865	57943	34.26	4400	4440	4215	5710	3080	4395	4356.38	38.55	0	9870	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2630	-14.61	2.63	06	0.09	-294.00	1633.00	6480	20230405	-33.72	2790	20230103	53.94	6480	-33.72	20230405	2790	53.94	20230103	6480	-33.72	20230405	2790	53.94	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
25	20231227	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-15	5	-0.34	32980055	7577	4.48	4400	4415	4215	5710	3080	4395	4352.65	38.55	0	1436	4578	4486	4413	4321	4248	4450	4285	306	1315	500	3070	5	1	61237969	2682	-14.90	2.68	06	0.01	-294.00	1633.00	6480	20230405	-32.41	2790	20230103	56.99	6480	-32.41	20230405	2790	56.99	20230103	6480	-32.41	20230405	2790	56.99	20230103	0.16	N	334970	500	306 억	23607614	N	N	0	N	N
26	20231226	161152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	744831940	169103	89.33	4405	4505	4340	5710	3080	4395	4404.60	38.56	0	-3374	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2691	-14.95	2.69	06	0.28	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
27	20231226	151152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-10	5	-0.23	727397885	165130	87.23	4405	4505	4340	5710	3080	4395	4405.00	38.56	0	-2228	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2685	-14.91	2.69	06	0.27	-294.00	1633.00	6480	20230405	-32.33	2790	20230103	57.17	6480	-32.33	20230405	2790	57.17	20230103	6480	-32.33	20230405	2790	57.17	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
28	20231226	141154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-5	5	-0.11	469432545	106035	56.01	4405	4505	4380	5710	3080	4395	4427.15	38.56	0	-10894	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2688	-14.93	2.69	06	0.17	-294.00	1633.00	6480	20230405	-32.25	2790	20230103	57.35	6480	-32.25	20230405	2790	57.35	20230103	6480	-32.25	20230405	2790	57.35	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
29	20231226	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	376064955	84824	44.81	4405	4505	4380	5710	3080	4395	4433.47	38.56	0	-10039	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2691	-14.95	2.69	06	0.14	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
30	20231226	121152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	5	2	0.11	342884300	77273	40.82	4405	4505	4380	5710	3080	4395	4437.31	38.56	0	-7837	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2694	-14.97	2.69	06	0.13	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
31	20231226	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	316523015	71275	37.65	4405	4505	4380	5710	3080	4395	4440.87	38.56	0	-7690	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2691	-14.95	2.69	06	0.12	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
32	20231226	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	50	2	1.14	257480910	57858	30.56	4405	4505	4395	5710	3080	4395	4450.22	38.56	0	-2791	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2722	-15.12	2.72	06	0.09	-294.00	1633.00	6480	20230405	-31.40	2790	20230103	59.32	6480	-31.40	20230405	2790	59.32	20230103	6480	-31.40	20230405	2790	59.32	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
33	20231226	091152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	65	2	1.48	84678515	19022	10.05	4405	4505	4395	5710	3080	4395	4451.61	38.56	0	1994	4631	4512	4376	4257	4121	4572	4317	306	1315	500	3070	5	1	61237969	2731	-15.17	2.73	06	0.03	-294.00	1633.00	6480	20230405	-31.17	2790	20230103	59.86	6480	-31.17	20230405	2790	59.86	20230103	6480	-31.17	20230405	2790	59.86	20230103	0.17	N	334970	500	306 억	23610988	N	N	0	N	N
34	20231222	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	120	2	2.81	821675495	188940	111.70	4275	4495	4240	5550	2995	4275	4348.87	38.51	0	29125	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2691	-14.95	2.69	06	0.31	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
35	20231222	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	120	2	2.81	784163080	180406	106.66	4275	4495	4240	5550	2995	4275	4346.66	38.51	0	30054	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2691	-14.95	2.69	06	0.29	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
36	20231222	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	120	2	2.81	699163285	161021	95.20	4275	4495	4240	5550	2995	4275	4342.06	38.51	0	33589	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2691	-14.95	2.69	06	0.26	-294.00	1633.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
37	20231222	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	115	2	2.69	490312510	113849	67.31	4275	4425	4240	5550	2995	4275	4306.69	38.51	0	25253	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2688	-14.93	2.69	06	0.19	-294.00	1633.00	6480	20230405	-32.25	2790	20230103	57.35	6480	-32.25	20230405	2790	57.35	20230103	6480	-32.25	20230405	2790	57.35	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
38	20231222	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	20	2	0.47	185159995	43316	25.61	4275	4310	4240	5550	2995	4275	4274.63	38.51	0	106	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2630	-14.61	2.63	06	0.07	-294.00	1633.00	6480	20230405	-33.72	2790	20230103	53.94	6480	-33.72	20230405	2790	53.94	20230103	6480	-33.72	20230405	2790	53.94	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
39	20231222	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	20	2	0.47	168457670	39423	23.31	4275	4310	4240	5550	2995	4275	4273.08	38.51	0	762	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2630	-14.61	2.63	06	0.06	-294.00	1633.00	6480	20230405	-33.72	2790	20230103	53.94	6480	-33.72	20230405	2790	53.94	20230103	6480	-33.72	20230405	2790	53.94	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
40	20231222	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	25	2	0.58	148355290	34744	20.54	4275	4310	4240	5550	2995	4275	4269.95	38.51	0	1492	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2633	-14.63	2.63	06	0.06	-294.00	1633.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
41	20231222	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-25	5	-0.58	64933090	15198	8.99	4275	4310	4250	5550	2995	4275	4272.48	38.51	0	1985	4391	4332	4256	4197	4121	4362	4227	306	1275	500	2990	5	1	61237969	2603	-14.46	2.60	06	0.02	-294.00	1633.00	6480	20230405	-34.41	2790	20230103	52.33	6480	-34.41	20230405	2790	52.33	20230103	6480	-34.41	20230405	2790	52.33	20230103	0.17	N	334970	500	306 억	23580512	N	N	0	N	N
42	20231221	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-5	5	-0.12	714888575	168862	110.62	4270	4315	4180	5560	3000	4280	4233.39	38.55	0	-26024	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2618	-14.54	2.62	06	0.28	-294.00	1633.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
43	20231221	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	10	2	0.23	680116885	160762	105.31	4270	4295	4180	5560	3000	4280	4230.38	38.55	0	-23653	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2627	-14.59	2.63	06	0.26	-294.00	1633.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
44	20231221	141121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-5	5	-0.12	549330235	129992	85.16	4270	4295	4180	5560	3000	4280	4225.60	38.55	0	-20556	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2618	-14.54	2.62	06	0.21	-294.00	1633.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
45	20231221	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-40	5	-0.93	505609455	119710	78.42	4270	4295	4180	5560	3000	4280	4223.31	38.55	0	-20903	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2596	-14.42	2.60	06	0.20	-294.00	1633.00	6480	20230405	-34.57	2790	20230103	51.97	6480	-34.57	20230405	2790	51.97	20230103	6480	-34.57	20230405	2790	51.97	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
46	20231221	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-55	5	-1.29	462567380	109520	71.74	4270	4295	4180	5560	3000	4280	4223.25	38.55	0	-19453	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2587	-14.37	2.59	06	0.18	-294.00	1633.00	6480	20230405	-34.80	2790	20230103	51.43	6480	-34.80	20230405	2790	51.43	20230103	6480	-34.80	20230405	2790	51.43	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
47	20231221	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-75	5	-1.75	397440225	94094	61.64	4270	4295	4180	5560	3000	4280	4223.47	38.55	0	-18513	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2575	-14.30	2.58	06	0.15	-294.00	1633.00	6480	20230405	-35.11	2790	20230103	50.72	6480	-35.11	20230405	2790	50.72	20230103	6480	-35.11	20230405	2790	50.72	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
48	20231221	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-45	5	-1.05	160374700	37702	24.70	4270	4295	4230	5560	3000	4280	4253.28	38.55	0	-6532	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2593	-14.40	2.59	06	0.06	-294.00	1633.00	6480	20230405	-34.65	2790	20230103	51.79	6480	-34.65	20230405	2790	51.79	20230103	6480	-34.65	20230405	2790	51.79	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
49	20231221	091123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-10	5	-0.23	13909165	3263	2.14	4270	4295	4250	5560	3000	4280	4258.34	38.55	0	-1311	4386	4332	4286	4232	4186	4310	4210	306	1280	500	2990	5	1	61237969	2615	-14.52	2.61	06	0.01	-294.00	1633.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.16	N	334970	500	306 억	23604755	N	N	0	N	N
50	20231220	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	5	2	0.12	652677355	152313	46.12	4300	4340	4240	5550	2995	4275	4285.11	38.62	0	-53154	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2621	-14.56	2.62	06	0.25	-294.00	1633.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
51	20231220	151221	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	15	2	0.35	644522210	150409	45.54	4300	4340	4240	5550	2995	4275	4285.13	38.62	0	-52639	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2627	-14.59	2.63	06	0.25	-294.00	1633.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
52	20231220	141241	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	25	2	0.58	517797830	120819	36.58	4300	4340	4240	5550	2995	4275	4285.73	38.62	0	-36860	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2633	-14.63	2.63	06	0.20	-294.00	1633.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
53	20231220	131230	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	30	2	0.70	481103655	112286	34.00	4300	4340	4240	5550	2995	4275	4284.63	38.62	0	-33696	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2636	-14.64	2.64	06	0.18	-294.00	1633.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
54	20231220	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	40	2	0.94	426074990	99502	30.13	4300	4340	4240	5550	2995	4275	4282.07	38.62	0	-23663	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2642	-14.68	2.64	06	0.16	-294.00	1633.00	6480	20230405	-33.41	2790	20230103	54.66	6480	-33.41	20230405	2790	54.66	20230103	6480	-33.41	20230405	2790	54.66	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
55	20231220	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	15	2	0.35	367370360	85882	26.01	4300	4340	4240	5550	2995	4275	4277.62	38.62	0	-22191	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2627	-14.59	2.63	06	0.14	-294.00	1633.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
56	20231220	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	5	2	0.12	269315705	63005	19.08	4300	4340	4240	5550	2995	4275	4274.51	38.62	0	-17858	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2621	-14.56	2.62	06	0.10	-294.00	1633.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
57	20231220	091121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	30	2	0.70	28150480	6526	1.98	4300	4340	4295	5550	2995	4275	4313.59	38.62	0	1328	4571	4422	4336	4187	4101	4380	4145	306	1275	500	2990	5	1	61237969	2636	-14.64	2.64	06	0.01	-294.00	1633.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	306 억	23648859	N	N	0	N	N
58	20231219	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	15	2	0.35	1422994485	329099	76.05	4320	4485	4250	5530	2985	4260	4323.91	38.53	0	-111182	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2618	-14.54	2.62	06	0.54	-294.00	1633.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
59	20231219	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	25	2	0.59	1321049855	305291	70.55	4320	4485	4250	5530	2985	4260	4327.18	38.53	0	-96517	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2624	-14.57	2.62	06	0.50	-294.00	1633.00	6480	20230405	-33.87	2790	20230103	53.58	6480	-33.87	20230405	2790	53.58	20230103	6480	-33.87	20230405	2790	53.58	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
60	20231219	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	30	2	0.70	1124217910	259402	59.94	4320	4485	4250	5530	2985	4260	4333.88	38.53	0	-87737	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2627	-14.59	2.63	06	0.42	-294.00	1633.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
61	20231219	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	30	2	0.70	956434785	220265	50.90	4320	4485	4250	5530	2985	4260	4342.20	38.53	0	-66399	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2627	-14.59	2.63	06	0.36	-294.00	1633.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
62	20231219	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	50	2	1.17	737393620	169213	39.10	4320	4485	4250	5530	2985	4260	4357.78	38.53	0	-48798	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2639	-14.66	2.64	06	0.28	-294.00	1633.00	6480	20230405	-33.49	2790	20230103	54.48	6480	-33.49	20230405	2790	54.48	20230103	6480	-33.49	20230405	2790	54.48	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
63	20231219	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	190	2	4.46	450708440	102861	23.77	4320	4485	4250	5530	2985	4260	4381.72	38.53	0	-4283	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2725	-15.14	2.73	06	0.17	-294.00	1633.00	6480	20230405	-31.33	2790	20230103	59.50	6480	-31.33	20230405	2790	59.50	20230103	6480	-31.33	20230405	2790	59.50	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
64	20231219	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	110	2	2.58	189357820	43868	10.14	4320	4375	4250	5530	2985	4260	4316.54	38.53	0	-5608	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2676	-14.86	2.68	06	0.07	-294.00	1633.00	6480	20230405	-32.56	2790	20230103	56.63	6480	-32.56	20230405	2790	56.63	20230103	6480	-32.56	20230405	2790	56.63	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
65	20231219	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	20	2	0.47	36728955	8529	1.97	4320	4335	4280	5530	2985	4260	4306.36	38.53	0	-5378	4586	4422	4306	4142	4026	4365	4085	306	1270	500	2980	5	1	61237969	2621	-14.56	2.62	06	0.01	-294.00	1633.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	306 억	23595126	N	N	1118	N	N
66	20231218	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-155	5	-3.51	1850323870	432272	122.79	4405	4470	4190	5730	3095	4415	4280.43	38.48	0	-141649	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2609	-14.49	2.61	06	0.71	-294.00	1633.00	6480	20230405	-34.26	2790	20230103	52.69	6480	-34.26	20230405	2790	52.69	20230103	6480	-34.26	20230405	2790	52.69	20230103	0.15	N	334970	500	306 억	23565116	N	N	1118	N	N
67	20231218	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-135	5	-3.06	1691358355	395249	112.27	4405	4470	4190	5730	3095	4415	4279.19	38.48	0	-121292	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2621	-14.56	2.62	06	0.65	-294.00	1633.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
68	20231218	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-140	5	-3.17	1519621455	355056	100.85	4405	4470	4190	5730	3095	4415	4279.91	38.48	0	-111281	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2618	-14.54	2.62	06	0.58	-294.00	1633.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
69	20231218	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-170	5	-3.85	1305374320	304852	86.59	4405	4470	4190	5730	3095	4415	4281.95	38.48	0	-94933	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2600	-14.44	2.60	06	0.50	-294.00	1633.00	6480	20230405	-34.49	2790	20230103	52.15	6480	-34.49	20230405	2790	52.15	20230103	6480	-34.49	20230405	2790	52.15	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
70	20231218	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-185	5	-4.19	1149002400	268026	76.13	4405	4470	4190	5730	3095	4415	4286.86	38.48	0	-68429	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2590	-14.39	2.59	06	0.44	-294.00	1633.00	6480	20230405	-34.72	2790	20230103	51.61	6480	-34.72	20230405	2790	51.61	20230103	6480	-34.72	20230405	2790	51.61	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
71	20231218	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-180	5	-4.08	971831640	226213	64.26	4405	4470	4190	5730	3095	4415	4296.04	38.48	0	-34324	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2593	-14.40	2.59	06	0.37	-294.00	1633.00	6480	20230405	-34.65	2790	20230103	51.79	6480	-34.65	20230405	2790	51.79	20230103	6480	-34.65	20230405	2790	51.79	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
72	20231218	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-135	5	-3.06	524116355	120579	34.25	4405	4470	4260	5730	3095	4415	4346.61	38.48	0	10342	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2621	-14.56	2.62	06	0.20	-294.00	1633.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
73	20231218	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	25	2	0.57	100198440	22664	6.44	4405	4470	4365	5730	3095	4415	4421.07	38.48	0	3029	4735	4575	4495	4335	4255	4535	4295	306	1315	500	3090	5	1	61237969	2719	-15.10	2.72	06	0.04	-294.00	1633.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.15	N	334970	500	306 억	23565116	N	N	0	N	N
74	20231215	161111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-190	5	-4.13	1574921260	351290	207.51	4625	4655	4415	5980	3225	4605	4483.25	38.55	0	-196770	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2704	-15.02	2.70	06	0.57	-294.00	1633.00	6480	20230405	-31.87	2790	20230103	58.24	6480	-31.87	20230405	2790	58.24	20230103	6480	-31.87	20230405	2790	58.24	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
75	20231215	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-185	5	-4.02	1459587405	325185	192.09	4625	4655	4415	5980	3225	4605	4488.48	38.55	0	-174535	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2707	-15.03	2.71	06	0.53	-294.00	1633.00	6480	20230405	-31.79	2790	20230103	58.42	6480	-31.79	20230405	2790	58.42	20230103	6480	-31.79	20230405	2790	58.42	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
76	20231215	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-170	5	-3.69	1208659510	268472	158.59	4625	4655	4430	5980	3225	4605	4501.99	38.55	0	-135148	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2716	-15.09	2.72	06	0.44	-294.00	1633.00	6480	20230405	-31.56	2790	20230103	58.96	6480	-31.56	20230405	2790	58.96	20230103	6480	-31.56	20230405	2790	58.96	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
77	20231215	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-140	5	-3.04	889340500	196775	116.24	4625	4655	4460	5980	3225	4605	4519.58	38.55	0	-93870	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2734	-15.19	2.73	06	0.32	-294.00	1633.00	6480	20230405	-31.10	2790	20230103	60.04	6480	-31.10	20230405	2790	60.04	20230103	6480	-31.10	20230405	2790	60.04	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
78	20231215	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-120	5	-2.61	592319200	130424	77.04	4625	4655	4485	5980	3225	4605	4541.49	38.55	0	-53211	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2747	-15.26	2.75	06	0.21	-294.00	1633.00	6480	20230405	-30.79	2790	20230103	60.75	6480	-30.79	20230405	2790	60.75	20230103	6480	-30.79	20230405	2790	60.75	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
79	20231215	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	0	3	0.00	327024125	71655	42.33	4625	4655	4500	5980	3225	4605	4563.87	38.55	0	-2377	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2820	-15.66	2.82	06	0.12	-294.00	1633.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
80	20231215	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-35	5	-0.76	273429995	59922	35.40	4625	4655	4500	5980	3225	4605	4563.10	38.55	0	-3681	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2799	-15.54	2.80	06	0.10	-294.00	1633.00	6480	20230405	-29.48	2790	20230103	63.80	6480	-29.48	20230405	2790	63.80	20230103	6480	-29.48	20230405	2790	63.80	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
81	20231215	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	15	2	0.33	20021065	4329	2.56	4625	4655	4605	5980	3225	4605	4624.87	38.55	0	-931	4815	4710	4650	4545	4485	4680	4515	306	1375	500	3220	5	1	61237969	2829	-15.71	2.83	06	0.01	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.14	N	334970	500	306 억	23604419	N	N	406	N	N
82	20231214	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-115	5	-2.44	783439205	169055	274.40	4715	4755	4590	6130	3305	4720	4634.23	38.61	0	-29955	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2820	-15.66	2.82	06	0.28	-294.00	1633.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.15	N	334970	500	306 억	23642189	N	N	406	N	N
83	20231214	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-70	5	-1.48	732875405	158099	256.62	4715	4755	4590	6130	3305	4720	4635.55	38.61	0	-29949	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2848	-15.82	2.85	06	0.26	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
84	20231214	141108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-100	5	-2.12	661327080	142624	231.50	4715	4755	4590	6130	3305	4720	4636.86	38.61	0	-26595	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2829	-15.71	2.83	06	0.23	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
85	20231214	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-110	5	-2.33	582614000	125554	203.79	4715	4755	4590	6130	3305	4720	4640.35	38.61	0	-25434	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2823	-15.68	2.82	06	0.21	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
86	20231214	121159	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-90	5	-1.91	554562710	119474	193.92	4715	4755	4590	6130	3305	4720	4641.70	38.61	0	-24425	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2835	-15.75	2.84	06	0.20	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
87	20231214	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-100	5	-2.12	415962060	89400	145.11	4715	4755	4590	6130	3305	4720	4652.82	38.61	0	-13397	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2829	-15.71	2.83	06	0.15	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
88	20231214	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-45	5	-0.95	329722410	70807	114.93	4715	4755	4590	6130	3305	4720	4656.64	38.61	0	-12041	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2863	-15.90	2.86	06	0.12	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
89	20231214	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-25	5	-0.53	71567975	15206	24.68	4715	4755	4690	6130	3305	4720	4706.56	38.61	0	4697	4853	4786	4753	4686	4653	4770	4670	306	1410	500	3300	5	1	61237969	2875	-15.97	2.88	06	0.02	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.15	N	334970	500	306 억	23642189	N	N	1972	N	N
90	20231213	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-80	5	-1.67	289889185	61009	46.77	4820	4820	4720	6240	3360	4800	4751.61	38.63	0	-16056	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2890	-16.05	2.89	06	0.10	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.17	N	334970	500	306 억	23658905	N	N	1972	N	N
91	20231213	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-75	5	-1.56	260494690	54799	42.01	4820	4820	4720	6240	3360	4800	4753.64	38.63	0	-13457	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2893	-16.07	2.89	06	0.09	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
92	20231213	141121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-50	5	-1.04	235766535	49574	38.01	4820	4820	4720	6240	3360	4800	4755.85	38.63	0	-11130	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2909	-16.16	2.91	06	0.08	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
93	20231213	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-45	5	-0.94	184248015	38715	29.68	4820	4820	4720	6240	3360	4800	4759.09	38.63	0	-10307	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2912	-16.17	2.91	06	0.06	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	6480	-26.62	20230405	2790	70.43	20230103	6480	-26.62	20230405	2790	70.43	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
94	20231213	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-30	5	-0.62	157855475	33185	25.44	4820	4820	4720	6240	3360	4800	4756.83	38.63	0	-9251	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2921	-16.22	2.92	06	0.05	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
95	20231213	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-40	5	-0.83	140605725	29564	22.67	4820	4820	4720	6240	3360	4800	4755.98	38.63	0	-8702	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2915	-16.19	2.91	06	0.05	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
96	20231213	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-35	5	-0.73	111629230	23470	17.99	4820	4820	4720	6240	3360	4800	4756.25	38.63	0	-6162	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2918	-16.21	2.92	06	0.04	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
97	20231213	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	20359910	4244	3.25	4820	4820	4770	6240	3360	4800	4797.34	38.63	0	-1727	4996	4897	4771	4672	4546	4947	4722	306	1440	500	3360	5	1	61237969	2939	-16.33	2.94	06	0.01	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.17	N	334970	500	306 억	23658905	N	N	461	N	N
98	20231212	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	120	2	2.56	616867970	129592	171.35	4690	4870	4645	6080	3280	4680	4760.05	38.62	0	9893	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2939	-16.33	2.94	06	0.21	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.17	N	334970	500	306 억	23651752	N	N	461	N	N
99	20231212	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	125	2	2.67	597648225	125586	166.06	4690	4870	4645	6080	3280	4680	4758.88	38.62	0	9768	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2942	-16.34	2.94	06	0.21	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
100	20231212	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	140	2	2.99	530789930	111667	147.65	4690	4870	4645	6080	3280	4680	4753.33	38.62	0	7686	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2952	-16.39	2.95	06	0.18	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
101	20231212	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	95	2	2.03	339904485	72081	95.31	4690	4795	4645	6080	3280	4680	4715.59	38.62	0	-364	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2924	-16.24	2.92	06	0.12	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
102	20231212	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	35	2	0.75	170660565	36539	48.31	4690	4730	4645	6080	3280	4680	4670.64	38.62	0	-2618	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2887	-16.04	2.89	06	0.06	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
103	20231212	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-15	5	-0.32	105570120	22667	29.97	4690	4690	4645	6080	3280	4680	4657.44	38.62	0	-3078	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2857	-15.87	2.86	06	0.04	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
104	20231212	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-25	5	-0.53	62038015	13312	17.60	4690	4690	4650	6080	3280	4680	4660.31	38.62	0	-3576	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2851	-15.83	2.85	06	0.02	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
105	20231212	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-15	5	-0.32	9162905	1958	2.59	4690	4690	4650	6080	3280	4680	4679.73	38.62	0	-537	4740	4710	4675	4645	4610	4692	4627	306	1400	500	3270	5	1	61237969	2857	-15.87	2.86	06	0.00	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.17	N	334970	500	306 억	23651752	N	N	1906	N	N
106	20231211	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	10	2	0.21	352358165	75524	96.74	4695	4705	4640	6070	3270	4670	4665.51	38.61	3379	12162	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2866	-15.92	2.87	06	0.12	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.18	N	334970	500	306 억	23642969	N	N	1906	N	N
107	20231211	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	5	2	0.11	332864090	71357	91.40	4695	4705	4640	6070	3270	4670	4664.77	38.61	3379	12240	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2863	-15.90	2.86	06	0.12	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
108	20231211	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-5	5	-0.11	301482610	64625	82.78	4695	4705	4640	6070	3270	4670	4665.11	38.61	3379	13179	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2857	-15.87	2.86	06	0.11	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
109	20231211	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	10	2	0.21	258858815	55469	71.05	4695	4705	4640	6070	3270	4670	4666.73	38.61	3379	12456	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2866	-15.92	2.87	06	0.09	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
110	20231211	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	25	2	0.54	180614425	38701	49.57	4695	4705	4640	6070	3270	4670	4666.92	38.61	3379	9211	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2875	-15.97	2.88	06	0.06	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
111	20231211	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	5	2	0.11	148482385	31845	40.79	4695	4700	4640	6070	3270	4670	4662.66	38.61	3379	9513	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2863	-15.90	2.86	06	0.05	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
112	20231211	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-5	5	-0.11	116220250	24924	31.93	4695	4700	4640	6070	3270	4670	4662.99	38.61	3379	9387	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2857	-15.87	2.86	06	0.04	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
113	20231211	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	20	2	0.43	7710585	1648	2.11	4695	4695	4645	6070	3270	4670	4678.75	38.61	3379	-164	4746	4707	4646	4607	4546	4727	4627	306	1400	500	3260	5	1	61237969	2872	-15.95	2.87	06	0.00	-294.00	1633.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.18	N	334970	500	306 억	23642969	N	N	1955	N	N
114	20231208	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	20	2	0.43	360973455	78070	85.83	4645	4685	4585	6040	3255	4650	4623.71	38.61	0	-3379	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2860	-15.88	2.86	06	0.13	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.19	N	334970	500	306 억	23642969	N	N	1955	N	N
115	20231208	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	10	2	0.22	346218710	74905	82.35	4645	4685	4585	6040	3255	4650	4622.10	38.61	0	-3922	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2854	-15.85	2.85	06	0.12	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
116	20231208	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-5	5	-0.11	281272665	60971	67.03	4645	4675	4585	6040	3255	4650	4613.22	38.61	0	-4111	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2845	-15.80	2.84	06	0.10	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
117	20231208	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-20	5	-0.43	259509400	56281	61.87	4645	4675	4585	6040	3255	4650	4610.96	38.61	0	-3947	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2835	-15.75	2.84	06	0.09	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
118	20231208	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-40	5	-0.86	159653020	34596	38.03	4645	4675	4595	6040	3255	4650	4614.78	38.61	0	-2614	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2823	-15.68	2.82	06	0.06	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
119	20231208	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-50	5	-1.08	123090315	26651	29.30	4645	4675	4595	6040	3255	4650	4618.60	38.61	0	-1413	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2817	-15.65	2.82	06	0.04	-294.00	1633.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
120	20231208	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-20	5	-0.43	70689300	15279	16.80	4645	4675	4600	6040	3255	4650	4626.57	38.61	0	-657	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2835	-15.75	2.84	06	0.02	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
121	20231208	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	25	2	0.54	4105400	882	0.97	4645	4675	4645	6040	3255	4650	4654.65	38.61	0	-304	4740	4695	4635	4590	4530	4665	4560	306	1390	500	3250	5	1	61237969	2863	-15.90	2.86	06	0.00	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.19	N	334970	500	306 억	23642969	N	N	273	N	N
122	20231207	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-20	5	-0.43	411812355	89142	126.93	4665	4680	4575	6070	3270	4670	4619.73	38.63	0	-7745	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2848	-15.82	2.85	06	0.15	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.19	N	334970	500	306 억	23656785	N	N	273	N	N
123	20231207	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-25	5	-0.54	366856370	79470	113.16	4665	4680	4575	6070	3270	4670	4616.29	38.63	0	-6644	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2845	-15.80	2.84	06	0.13	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
124	20231207	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-50	5	-1.07	335203190	72644	103.44	4665	4680	4575	6070	3270	4670	4614.33	38.63	0	-5023	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2829	-15.71	2.83	06	0.12	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
125	20231207	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-20	5	-0.43	297198875	64465	91.79	4665	4665	4575	6070	3270	4670	4610.24	38.63	0	-2379	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2848	-15.82	2.85	06	0.11	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
126	20231207	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-50	5	-1.07	271087480	58829	83.77	4665	4665	4575	6070	3270	4670	4608.06	38.63	0	-1121	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2829	-15.71	2.83	06	0.10	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
127	20231207	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-55	5	-1.18	255624995	55476	78.99	4665	4665	4575	6070	3270	4670	4607.85	38.63	0	-677	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2826	-15.70	2.83	06	0.09	-294.00	1633.00	6480	20230405	-28.78	2790	20230103	65.41	6480	-28.78	20230405	2790	65.41	20230103	6480	-28.78	20230405	2790	65.41	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
128	20231207	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-30	5	-0.64	123554390	26749	38.09	4665	4665	4590	6070	3270	4670	4619.03	38.63	0	-243	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2841	-15.78	2.84	06	0.04	-294.00	1633.00	6480	20230405	-28.40	2790	20230103	66.31	6480	-28.40	20230405	2790	66.31	20230103	6480	-28.40	20230405	2790	66.31	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
129	20231207	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-65	5	-1.39	33231025	7210	10.27	4665	4665	4590	6070	3270	4670	4609.02	38.63	0	416	4813	4741	4668	4596	4523	4705	4560	306	1400	500	3260	5	1	61237969	2820	-15.66	2.82	06	0.01	-294.00	1633.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.19	N	334970	500	306 억	23656785	N	N	490	N	N
130	20231206	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-15	5	-0.32	327614760	70220	60.57	4720	4740	4595	6090	3280	4685	4665.55	38.65	0	-10735	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2860	-15.88	2.86	06	0.11	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.20	N	334970	500	306 억	23667520	N	N	490	N	N
131	20231206	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-15	5	-0.32	294421150	63108	54.43	4720	4740	4595	6090	3280	4685	4665.35	38.65	0	-9451	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2860	-15.88	2.86	06	0.10	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
132	20231206	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-30	5	-0.64	261859425	56126	48.41	4720	4740	4595	6090	3280	4685	4665.56	38.65	0	-7992	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2851	-15.83	2.85	06	0.09	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
133	20231206	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-5	5	-0.11	235136765	50383	43.46	4720	4740	4595	6090	3280	4685	4666.99	38.65	0	-7872	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2866	-15.92	2.87	06	0.08	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
134	20231206	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	0	3	0.00	219983295	47147	40.67	4720	4740	4595	6090	3280	4685	4665.90	38.65	0	-5985	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2869	-15.94	2.87	06	0.08	-294.00	1633.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
135	20231206	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	5	2	0.11	187497245	40170	34.65	4720	4740	4595	6090	3280	4685	4667.59	38.65	0	-5337	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2872	-15.95	2.87	06	0.07	-294.00	1633.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
136	20231206	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-40	5	-0.85	157477080	33759	29.12	4720	4740	4595	6090	3280	4685	4664.74	38.65	0	-4909	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2845	-15.80	2.84	06	0.06	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
137	20231206	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	35	2	0.75	9716865	2066	1.78	4720	4720	4685	6090	3280	4685	4703.23	38.65	0	-533	4888	4786	4698	4596	4508	4837	4647	306	1405	500	3270	5	1	61237969	2890	-16.05	2.89	06	0.00	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.20	N	334970	500	306 억	23667520	N	N	55	N	N
138	20231205	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	25	2	0.54	545700500	115843	113.74	4675	4800	4610	6050	3265	4660	4710.69	38.66	0	-3257	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2869	-15.94	2.87	06	0.19	-294.00	1633.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.19	N	334970	500	306 억	23674536	N	N	55	N	N
139	20231205	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	25	2	0.54	527319270	111917	109.89	4675	4800	4610	6050	3265	4660	4711.70	38.66	0	-1948	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2869	-15.94	2.87	06	0.18	-294.00	1633.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
140	20231205	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	80	2	1.72	440319830	93407	91.71	4675	4800	4610	6050	3265	4660	4713.99	38.66	0	-1579	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2903	-16.12	2.90	06	0.15	-294.00	1633.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
141	20231205	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	70	2	1.50	404898510	85923	84.36	4675	4800	4610	6050	3265	4660	4712.34	38.66	0	-1233	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2897	-16.09	2.90	06	0.14	-294.00	1633.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
142	20231205	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	95	2	2.04	371687630	78915	77.48	4675	4800	4610	6050	3265	4660	4709.97	38.66	0	848	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2912	-16.17	2.91	06	0.13	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	6480	-26.62	20230405	2790	70.43	20230103	6480	-26.62	20230405	2790	70.43	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
143	20231205	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	70	2	1.50	297558910	63343	62.19	4675	4790	4610	6050	3265	4660	4697.58	38.66	0	2327	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2897	-16.09	2.90	06	0.10	-294.00	1633.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
144	20231205	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	55	2	1.18	276392885	58859	57.79	4675	4790	4610	6050	3265	4660	4695.85	38.66	0	2584	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2887	-16.04	2.89	06	0.10	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
145	20231205	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-30	5	-0.64	58633890	12654	12.42	4675	4675	4610	6050	3265	4660	4633.62	38.66	0	-5202	4736	4697	4636	4597	4536	4717	4617	306	1390	500	3260	5	1	61237969	2835	-15.75	2.84	06	0.02	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.19	N	334970	500	306 억	23674536	N	N	35	N	N
146	20231204	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	467646235	101481	55.05	4625	4675	4575	6030	3255	4645	4608.21	38.71	0	-32972	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2854	-15.85	2.85	06	0.17	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.20	N	334970	500	306 억	23707508	N	N	35	N	N
147	20231204	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	25	2	0.54	438243710	95168	51.63	4625	4675	4575	6030	3255	4645	4604.95	38.71	0	-30314	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2860	-15.88	2.86	06	0.16	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
148	20231204	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-50	5	-1.08	305123855	66243	35.94	4625	4640	4575	6030	3255	4645	4606.13	38.71	0	-17892	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2814	-15.63	2.81	06	0.11	-294.00	1633.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
149	20231204	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-25	5	-0.54	265548210	57648	31.27	4625	4640	4575	6030	3255	4645	4606.37	38.71	0	-15995	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2829	-15.71	2.83	06	0.09	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
150	20231204	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-10	5	-0.22	237152165	51514	27.95	4625	4640	4575	6030	3255	4645	4603.64	38.71	0	-15713	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2838	-15.77	2.84	06	0.08	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
151	20231204	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-35	5	-0.75	221402090	48104	26.10	4625	4640	4575	6030	3255	4645	4602.57	38.71	0	-15443	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2823	-15.68	2.82	06	0.08	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
152	20231204	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-25	5	-0.54	173702450	37729	20.47	4625	4640	4575	6030	3255	4645	4603.95	38.71	0	-9666	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2829	-15.71	2.83	06	0.06	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
153	20231204	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-25	5	-0.54	64060325	13930	7.56	4625	4640	4575	6030	3255	4645	4598.73	38.71	0	-4943	4841	4742	4671	4572	4501	4707	4537	306	1385	500	3250	5	1	61237969	2829	-15.71	2.83	06	0.02	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.20	N	334970	500	306 억	23707508	N	N	796	N	N
154	20231201	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-125	5	-2.62	854446725	183474	194.01	4770	4770	4600	6200	3340	4770	4657.05	38.72	0	-1372	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2845	-15.80	2.84	06	0.30	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.20	N	334970	500	306 억	23708965	N	N	796	N	N
155	20231201	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-95	5	-1.99	828631300	177920	188.14	4770	4770	4600	6200	3340	4770	4657.33	38.72	0	-745	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2863	-15.90	2.86	06	0.29	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
156	20231201	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-105	5	-2.20	762031960	163630	173.03	4770	4770	4600	6200	3340	4770	4657.04	38.72	0	3755	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2857	-15.87	2.86	06	0.27	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
157	20231201	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-105	5	-2.20	685456760	147172	155.62	4770	4770	4600	6200	3340	4770	4657.52	38.72	0	9289	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2857	-15.87	2.86	06	0.24	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
158	20231201	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-60	5	-1.26	623934010	134012	141.71	4770	4770	4600	6200	3340	4770	4655.81	38.72	0	10933	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2884	-16.02	2.88	06	0.22	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
159	20231201	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-70	5	-1.47	551426635	118655	125.47	4770	4770	4600	6200	3340	4770	4647.31	38.72	0	15828	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2878	-15.99	2.88	06	0.19	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
160	20231201	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-150	5	-3.14	332161870	71362	75.46	4770	4770	4600	6200	3340	4770	4654.60	38.72	0	-10105	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2829	-15.71	2.83	06	0.12	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N
161	20231201	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-20	5	-0.42	10197740	2142	2.27	4770	4770	4740	6200	3340	4770	4760.85	38.72	0	-750	4853	4811	4773	4731	4693	4832	4752	306	1430	500	3330	5	1	61237969	2909	-16.16	2.91	06	0.00	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.20	N	334970	500	306 억	23708965	N	N	672	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History