KissMeData/246710/price/prices-20231201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
3	20231229	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
4	20231229	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
5	20231229	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
6	20231229	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
7	20231229	111029	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
8	20231229	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
9	20231229	091039	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	862080580	94625	103.87	9320	9490	8930	12050	6490	9270	9111.03	3.23	606	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.45	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	686000	N	N	1	N	N
10	20231228	161029	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-340	5	-3.67	856619790	94019	103.20	9320	9490	8930	12050	6490	9270	9111.03	3.23	0	1259	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1894	-18.30	4.82	12	0.44	-488.00	1853.00	17440	20230308	-48.80	6910	20231213	29.23	17440	-48.80	20230308	6910	29.23	20231213	17440	-48.80	20230308	6910	29.23	20231213	0.34	N	246710	500	106 억	685394	N	N	1	N	N
11	20231228	151037	57	100.00	KOSDAQ		제약	N	N	N	N	N	8970	-300	5	-3.24	781486550	85620	93.98	9320	9490	8930	12050	6490	9270	9127.31	3.23	0	1463	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1902	-18.38	4.84	12	0.40	-488.00	1853.00	17440	20230308	-48.57	6910	20231213	29.81	17440	-48.57	20230308	6910	29.81	20231213	17440	-48.57	20230308	6910	29.81	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
12	20231228	141027	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-320	5	-3.45	702412510	76807	84.31	9320	9490	8950	12050	6490	9270	9145.09	3.23	0	3656	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1898	-18.34	4.83	12	0.36	-488.00	1853.00	17440	20230308	-48.68	6910	20231213	29.52	17440	-48.68	20230308	6910	29.52	20231213	17440	-48.68	20230308	6910	29.52	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
13	20231228	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	9070	-200	5	-2.16	525974840	57207	62.79	9320	9490	8990	12050	6490	9270	9194.18	3.23	0	3994	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1924	-18.59	4.89	12	0.27	-488.00	1853.00	17440	20230308	-47.99	6910	20231213	31.26	17440	-47.99	20230308	6910	31.26	20231213	17440	-47.99	20230308	6910	31.26	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
14	20231228	121031	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-160	5	-1.73	471064700	51152	56.15	9320	9490	8990	12050	6490	9270	9209.06	3.23	0	5878	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1932	-18.67	4.92	12	0.24	-488.00	1853.00	17440	20230308	-47.76	6910	20231213	31.84	17440	-47.76	20230308	6910	31.84	20231213	17440	-47.76	20230308	6910	31.84	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
15	20231228	111033	57	100.00	KOSDAQ		제약	N	N	N	N	N	9120	-150	5	-1.62	433437470	47027	51.62	9320	9490	8990	12050	6490	9270	9216.73	3.23	0	5402	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1934	-18.69	4.92	12	0.22	-488.00	1853.00	17440	20230308	-47.71	6910	20231213	31.98	17440	-47.71	20230308	6910	31.98	20231213	17440	-47.71	20230308	6910	31.98	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
16	20231228	101029	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	-30	5	-0.32	298413650	32219	35.37	9320	9490	8990	12050	6490	9270	9262.03	3.23	0	2603	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1960	-18.93	4.99	12	0.15	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	17440	-47.02	20230308	6910	33.72	20231213	17440	-47.02	20230308	6910	33.72	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
17	20231228	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	9370	100	2	1.08	78890960	8356	9.17	9320	9490	9310	12050	6490	9270	9442.12	3.23	0	283	9930	9600	9410	9080	8890	9505	8985	106	2780	500	6480	10	1	21208918	1987	-19.20	5.06	12	0.04	-488.00	1853.00	17440	20230308	-46.27	6910	20231213	35.60	17440	-46.27	20230308	6910	35.60	20231213	17440	-46.27	20230308	6910	35.60	20231213	0.34	N	246710	500	106 억	685394	N	N	0	N	N
18	20231227	161018	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	-310	5	-3.24	860295870	91091	37.30	9580	9740	9220	12450	6710	9580	9444.36	3.29	0	-17206	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	1966	-19.00	5.00	12	0.43	-488.00	1853.00	17440	20230308	-46.85	6910	20231213	34.15	17440	-46.85	20230308	6910	34.15	20231213	17440	-46.85	20230308	6910	34.15	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
19	20231227	151033	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	-340	5	-3.55	808640180	85503	35.01	9580	9740	9230	12450	6710	9580	9457.45	3.29	0	-13247	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	1960	-18.93	4.99	12	0.40	-488.00	1853.00	17440	20230308	-47.02	6910	20231213	33.72	17440	-47.02	20230308	6910	33.72	20231213	17440	-47.02	20230308	6910	33.72	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
20	20231227	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-230	5	-2.40	665441490	70105	28.71	9580	9740	9330	12450	6710	9580	9492.07	3.29	0	-5953	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	1983	-19.16	5.05	12	0.33	-488.00	1853.00	17440	20230308	-46.39	6910	20231213	35.31	17440	-46.39	20230308	6910	35.31	20231213	17440	-46.39	20230308	6910	35.31	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
21	20231227	131020	57	100.00	KOSDAQ		제약	N	N	N	N	N	9500	-80	5	-0.84	532161740	55945	22.91	9580	9740	9330	12450	6710	9580	9512.23	3.29	0	6020	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	2015	-19.47	5.13	12	0.26	-488.00	1853.00	17440	20230308	-45.53	6910	20231213	37.48	17440	-45.53	20230308	6910	37.48	20231213	17440	-45.53	20230308	6910	37.48	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
22	20231227	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	9570	-10	5	-0.10	497942680	52346	21.43	9580	9740	9330	12450	6710	9580	9512.53	3.29	0	7074	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	2030	-19.61	5.16	12	0.25	-488.00	1853.00	17440	20230308	-45.13	6910	20231213	38.49	17440	-45.13	20230308	6910	38.49	20231213	17440	-45.13	20230308	6910	38.49	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
23	20231227	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	9520	-60	5	-0.63	397406270	41831	17.13	9580	9740	9330	12450	6710	9580	9500.28	3.29	0	8506	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	2019	-19.51	5.14	12	0.20	-488.00	1853.00	17440	20230308	-45.41	6910	20231213	37.77	17440	-45.41	20230308	6910	37.77	20231213	17440	-45.41	20230308	6910	37.77	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
24	20231227	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-230	5	-2.40	325813910	34265	14.03	9580	9740	9330	12450	6710	9580	9508.65	3.29	0	3428	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	1983	-19.16	5.05	12	0.16	-488.00	1853.00	17440	20230308	-46.39	6910	20231213	35.31	17440	-46.39	20230308	6910	35.31	20231213	17440	-46.39	20230308	6910	35.31	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
25	20231227	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	70	2	0.73	93386810	9751	3.99	9580	9740	9400	12450	6710	9580	9577.15	3.29	0	568	10180	9880	9500	9200	8820	10030	9350	106	2870	500	6700	10	1	21208918	2047	-19.77	5.21	12	0.05	-488.00	1853.00	17440	20230308	-44.67	6910	20231213	39.65	17440	-44.67	20230308	6910	39.65	20231213	17440	-44.67	20230308	6910	39.65	20231213	0.34	N	246710	500	106 억	696950	N	N	0	N	N
26	20231226	161029	57	100.00	KOSDAQ		제약	N	N	N	N	N	9580	380	2	4.13	2331877340	243610	131.57	9350	9800	9120	11960	6440	9200	9572.16	3.43	0	-29580	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2032	-19.63	5.17	12	1.15	-488.00	1853.00	17440	20230308	-45.07	6910	20231213	38.64	17440	-45.07	20230308	6910	38.64	20231213	17440	-45.07	20230308	6910	38.64	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
27	20231226	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	400	2	4.35	2252720990	235355	127.11	9350	9800	9120	11960	6440	9200	9571.59	3.43	0	-29865	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2036	-19.67	5.18	12	1.11	-488.00	1853.00	17440	20230308	-44.95	6910	20231213	38.93	17440	-44.95	20230308	6910	38.93	20231213	17440	-44.95	20230308	6910	38.93	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
28	20231226	141032	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	400	2	4.35	1999176780	209026	112.89	9350	9800	9120	11960	6440	9200	9564.25	3.43	0	-26547	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2036	-19.67	5.18	12	0.99	-488.00	1853.00	17440	20230308	-44.95	6910	20231213	38.93	17440	-44.95	20230308	6910	38.93	20231213	17440	-44.95	20230308	6910	38.93	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
29	20231226	131029	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	400	2	4.35	1815155340	189846	102.53	9350	9800	9120	11960	6440	9200	9561.20	3.43	0	-23095	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2036	-19.67	5.18	12	0.90	-488.00	1853.00	17440	20230308	-44.95	6910	20231213	38.93	17440	-44.95	20230308	6910	38.93	20231213	17440	-44.95	20230308	6910	38.93	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
30	20231226	121028	57	100.00	KOSDAQ		제약	N	N	N	N	N	9620	420	2	4.57	1603627750	167824	90.64	9350	9800	9120	11960	6440	9200	9555.42	3.43	0	-16589	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2040	-19.71	5.19	12	0.79	-488.00	1853.00	17440	20230308	-44.84	6910	20231213	39.22	17440	-44.84	20230308	6910	39.22	20231213	17440	-44.84	20230308	6910	39.22	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
31	20231226	111033	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	450	2	4.89	1336963450	140163	75.70	9350	9800	9120	11960	6440	9200	9538.64	3.43	0	-14546	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2047	-19.77	5.21	12	0.66	-488.00	1853.00	17440	20230308	-44.67	6910	20231213	39.65	17440	-44.67	20230308	6910	39.65	20231213	17440	-44.67	20230308	6910	39.65	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
32	20231226	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	390	2	4.24	863548120	91284	49.30	9350	9780	9120	11960	6440	9200	9460.02	3.43	0	-6270	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	2034	-19.65	5.18	12	0.43	-488.00	1853.00	17440	20230308	-45.01	6910	20231213	38.78	17440	-45.01	20230308	6910	38.78	20231213	17440	-45.01	20230308	6910	38.78	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
33	20231226	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	150	2	1.63	141612910	15145	8.18	9350	9400	9230	11960	6440	9200	9350.48	3.43	0	-864	9900	9550	8980	8630	8060	9725	8805	106	2760	500	6440	10	1	21208918	1983	-19.16	5.05	12	0.07	-488.00	1853.00	17440	20230308	-46.39	6910	20231213	35.31	17440	-46.39	20230308	6910	35.31	20231213	17440	-46.39	20230308	6910	35.31	20231213	0.32	N	246710	500	106 억	727125	N	N	0	N	N
34	20231222	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	620	2	7.23	1670915780	184611	142.72	8580	9330	8410	11150	6010	8580	9050.96	3.42	0	2445	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1951	-18.85	4.96	12	0.87	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	17440	-47.25	20230308	6910	33.14	20231213	17440	-47.25	20230308	6910	33.14	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
35	20231222	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	9170	590	2	6.88	1601053660	176995	136.83	8580	9330	8410	11150	6010	8580	9045.76	3.42	0	3290	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1945	-18.79	4.95	12	0.83	-488.00	1853.00	17440	20230308	-47.42	6910	20231213	32.71	17440	-47.42	20230308	6910	32.71	20231213	17440	-47.42	20230308	6910	32.71	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
36	20231222	141009	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	680	2	7.93	1466959410	162418	125.56	8580	9330	8410	11150	6010	8580	9032.00	3.42	0	3395	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1964	-18.98	5.00	12	0.77	-488.00	1853.00	17440	20230308	-46.90	6910	20231213	34.01	17440	-46.90	20230308	6910	34.01	20231213	17440	-46.90	20230308	6910	34.01	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
37	20231222	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	620	2	7.23	1310851270	145568	112.53	8580	9330	8410	11150	6010	8580	9005.08	3.42	0	4014	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1951	-18.85	4.96	12	0.69	-488.00	1853.00	17440	20230308	-47.25	6910	20231213	33.14	17440	-47.25	20230308	6910	33.14	20231213	17440	-47.25	20230308	6910	33.14	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
38	20231222	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	690	2	8.04	1132776270	126325	97.66	8580	9300	8410	11150	6010	8580	8967.16	3.42	0	5427	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1966	-19.00	5.00	12	0.60	-488.00	1853.00	17440	20230308	-46.85	6910	20231213	34.15	17440	-46.85	20230308	6910	34.15	20231213	17440	-46.85	20230308	6910	34.15	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
39	20231222	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	9060	480	2	5.59	823584690	92235	71.30	8580	9300	8410	11150	6010	8580	8929.20	3.42	0	-442	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1922	-18.57	4.89	12	0.43	-488.00	1853.00	17440	20230308	-48.05	6910	20231213	31.11	17440	-48.05	20230308	6910	31.11	20231213	17440	-48.05	20230308	6910	31.11	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
40	20231222	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	8750	170	2	1.98	238703800	27717	21.43	8580	8800	8410	11150	6010	8580	8612.18	3.42	0	-811	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1856	-17.93	4.72	12	0.13	-488.00	1853.00	17440	20230308	-49.83	6910	20231213	26.63	17440	-49.83	20230308	6910	26.63	20231213	17440	-49.83	20230308	6910	26.63	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
41	20231222	091009	57	100.00	KOSDAQ		제약	N	N	N	N	N	8570	-10	5	-0.12	50194130	5877	4.54	8580	8670	8440	11150	6010	8580	8540.77	3.42	0	-678	9226	8902	8496	8172	7766	9065	8335	106	2570	500	6000	10	1	21208918	1818	-17.56	4.62	12	0.03	-488.00	1853.00	17440	20230308	-50.86	6910	20231213	24.02	17440	-50.86	20230308	6910	24.02	20231213	17440	-50.86	20230308	6910	24.02	20231213	0.32	N	246710	500	106 억	724415	N	N	0	N	N
42	20231221	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	8580	100	2	1.18	1081826920	129149	76.61	8400	8820	8090	11020	5940	8480	8376.50	3.33	0	15302	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1820	-17.58	4.63	12	0.61	-488.00	1853.00	17440	20230308	-50.80	6910	20231213	24.17	17440	-50.80	20230308	6910	24.17	20231213	17440	-50.80	20230308	6910	24.17	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
43	20231221	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	8510	30	2	0.35	1065112990	127193	75.45	8400	8820	8090	11020	5940	8480	8373.99	3.33	0	15252	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1805	-17.44	4.59	12	0.60	-488.00	1853.00	17440	20230308	-51.20	6910	20231213	23.15	17440	-51.20	20230308	6910	23.15	20231213	17440	-51.20	20230308	6910	23.15	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
44	20231221	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	8720	240	2	2.83	887292570	106587	63.23	8400	8730	8090	11020	5940	8480	8324.59	3.33	0	15070	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1849	-17.87	4.71	12	0.50	-488.00	1853.00	17440	20230308	-50.00	6910	20231213	26.19	17440	-50.00	20230308	6910	26.19	20231213	17440	-50.00	20230308	6910	26.19	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
45	20231221	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	-240	5	-2.83	721834340	87184	51.72	8400	8600	8090	11020	5940	8480	8279.44	3.33	0	12315	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1748	-16.89	4.45	12	0.41	-488.00	1853.00	17440	20230308	-52.75	6910	20231213	19.25	17440	-52.75	20230308	6910	19.25	20231213	17440	-52.75	20230308	6910	19.25	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
46	20231221	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	-280	5	-3.30	677400790	81812	48.53	8400	8600	8090	11020	5940	8480	8279.97	3.33	0	11720	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1739	-16.80	4.43	12	0.39	-488.00	1853.00	17440	20230308	-52.98	6910	20231213	18.67	17440	-52.98	20230308	6910	18.67	20231213	17440	-52.98	20230308	6910	18.67	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
47	20231221	111007	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	-340	5	-4.01	473951410	57289	33.98	8400	8600	8090	11020	5940	8480	8272.99	3.33	0	11108	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1726	-16.68	4.39	12	0.27	-488.00	1853.00	17440	20230308	-53.33	6910	20231213	17.80	17440	-53.33	20230308	6910	17.80	20231213	17440	-53.33	20230308	6910	17.80	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
48	20231221	101002	57	100.00	KOSDAQ		제약	N	N	N	N	N	8320	-160	5	-1.89	263935040	31587	18.74	8400	8600	8290	11020	5940	8480	8355.81	3.33	0	7563	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1765	-17.05	4.49	12	0.15	-488.00	1853.00	17440	20230308	-52.29	6910	20231213	20.41	17440	-52.29	20230308	6910	20.41	20231213	17440	-52.29	20230308	6910	20.41	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
49	20231221	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	8390	-90	5	-1.06	18843640	2253	1.34	8400	8450	8310	11020	5940	8480	8363.80	3.33	0	352	9406	8942	8456	7992	7506	8700	7750	106	2540	500	5930	10	1	21208918	1779	-17.19	4.53	12	0.01	-488.00	1853.00	17440	20230308	-51.89	6910	20231213	21.42	17440	-51.89	20230308	6910	21.42	20231213	17440	-51.89	20230308	6910	21.42	20231213	0.35	N	246710	500	106 억	707288	N	N	0	N	N
50	20231220	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	8480	10	2	0.12	1424854900	167933	49.10	8500	8920	7970	11010	5930	8470	8484.66	3.36	0	-5349	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1799	-17.38	4.58	12	0.79	-488.00	1853.00	17440	20230308	-51.38	6910	20231213	22.72	17440	-51.38	20230308	6910	22.72	20231213	17440	-51.38	20230308	6910	22.72	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
51	20231220	151054	57	100.00	KOSDAQ		제약	N	N	N	N	N	8480	10	2	0.12	1399805000	164977	48.24	8500	8920	7970	11010	5930	8470	8484.85	3.36	0	-5934	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1799	-17.38	4.58	12	0.78	-488.00	1853.00	17440	20230308	-51.38	6910	20231213	22.72	17440	-51.38	20230308	6910	22.72	20231213	17440	-51.38	20230308	6910	22.72	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
52	20231220	141114	57	100.00	KOSDAQ		제약	N	N	N	N	N	8510	40	2	0.47	1351825470	159329	46.58	8500	8920	7970	11010	5930	8470	8484.49	3.36	0	-4999	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1805	-17.44	4.59	12	0.75	-488.00	1853.00	17440	20230308	-51.20	6910	20231213	23.15	17440	-51.20	20230308	6910	23.15	20231213	17440	-51.20	20230308	6910	23.15	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
53	20231220	131103	57	100.00	KOSDAQ		제약	N	N	N	N	N	8470	0	3	0.00	1281157580	151041	44.16	8500	8920	7970	11010	5930	8470	8482.18	3.36	0	-5441	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1796	-17.36	4.57	12	0.71	-488.00	1853.00	17440	20230308	-51.43	6910	20231213	22.58	17440	-51.43	20230308	6910	22.58	20231213	17440	-51.43	20230308	6910	22.58	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
54	20231220	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	20	2	0.24	1228989200	144890	42.36	8500	8920	7970	11010	5930	8470	8482.22	3.36	0	-5321	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1801	-17.40	4.58	12	0.68	-488.00	1853.00	17440	20230308	-51.32	6910	20231213	22.87	17440	-51.32	20230308	6910	22.87	20231213	17440	-51.32	20230308	6910	22.87	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
55	20231220	111004	57	100.00	KOSDAQ		제약	N	N	N	N	N	8340	-130	5	-1.53	1125278930	132609	38.77	8500	8920	7970	11010	5930	8470	8485.69	3.36	0	-7019	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1769	-17.09	4.50	12	0.63	-488.00	1853.00	17440	20230308	-52.18	6910	20231213	20.69	17440	-52.18	20230308	6910	20.69	20231213	17440	-52.18	20230308	6910	20.69	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
56	20231220	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	8320	-150	5	-1.77	826945880	96324	28.16	8500	8920	7970	11010	5930	8470	8585.05	3.36	0	-21560	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1765	-17.05	4.49	12	0.45	-488.00	1853.00	17440	20230308	-52.29	6910	20231213	20.41	17440	-52.29	20230308	6910	20.41	20231213	17440	-52.29	20230308	6910	20.41	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
57	20231220	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	-190	5	-2.24	134182640	16055	4.69	8500	8510	7970	11010	5930	8470	8357.69	3.36	0	-2925	9376	8922	8146	7692	6916	9150	7920	106	2540	500	5920	10	1	21208918	1756	-16.97	4.47	12	0.08	-488.00	1853.00	17440	20230308	-52.52	6910	20231213	19.83	17440	-52.52	20230308	6910	19.83	20231213	17440	-52.52	20230308	6910	19.83	20231213	0.35	N	246710	500	106 억	711690	N	N	0	N	N
58	20231219	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	8470	930	2	12.33	2791622330	340861	167.87	7540	8600	7370	9800	5280	7540	8189.77	3.35	0	3735	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1796	-17.36	4.57	12	1.61	-488.00	1853.00	17440	20230308	-51.43	6910	20231213	22.58	17440	-51.43	20230308	6910	22.58	20231213	17440	-51.43	20230308	6910	22.58	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
59	20231219	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	8480	940	2	12.47	2741443290	334915	164.94	7540	8600	7370	9800	5280	7540	8185.49	3.35	0	3666	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1799	-17.38	4.58	12	1.58	-488.00	1853.00	17440	20230308	-51.38	6910	20231213	22.72	17440	-51.38	20230308	6910	22.72	20231213	17440	-51.38	20230308	6910	22.72	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
60	20231219	141000	57	100.00	KOSDAQ		제약	N	N	N	N	N	8400	860	2	11.41	2573468610	315078	155.17	7540	8600	7370	9800	5280	7540	8167.72	3.35	0	5953	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1782	-17.21	4.53	12	1.49	-488.00	1853.00	17440	20230308	-51.83	6910	20231213	21.56	17440	-51.83	20230308	6910	21.56	20231213	17440	-51.83	20230308	6910	21.56	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
61	20231219	131005	57	100.00	KOSDAQ		제약	N	N	N	N	N	8310	770	2	10.21	2012480190	248716	122.49	7540	8460	7370	9800	5280	7540	8091.48	3.35	0	4658	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1762	-17.03	4.48	12	1.17	-488.00	1853.00	17440	20230308	-52.35	6910	20231213	20.26	17440	-52.35	20230308	6910	20.26	20231213	17440	-52.35	20230308	6910	20.26	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
62	20231219	121008	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	640	2	8.49	1780863770	220384	108.53	7540	8460	7370	9800	5280	7540	8080.73	3.35	0	5269	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1735	-16.76	4.41	12	1.04	-488.00	1853.00	17440	20230308	-53.10	6910	20231213	18.38	17440	-53.10	20230308	6910	18.38	20231213	17440	-53.10	20230308	6910	18.38	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
63	20231219	111004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	390	2	5.17	937421680	118215	58.22	7540	8150	7370	9800	5280	7540	7929.80	3.35	0	-1363	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1682	-16.25	4.28	12	0.56	-488.00	1853.00	17440	20230308	-54.53	6910	20231213	14.76	17440	-54.53	20230308	6910	14.76	20231213	17440	-54.53	20230308	6910	14.76	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
64	20231219	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	560	2	7.43	721456970	91131	44.88	7540	8100	7370	9800	5280	7540	7916.70	3.35	0	222	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1718	-16.60	4.37	12	0.43	-488.00	1853.00	17440	20230308	-53.56	6910	20231213	17.22	17440	-53.56	20230308	6910	17.22	20231213	17440	-53.56	20230308	6910	17.22	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
65	20231219	090959	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-30	5	-0.40	29993290	4027	1.98	7540	7540	7370	9800	5280	7540	7448.05	3.35	0	232	8566	8052	7586	7072	6606	8310	7330	106	2260	500	5270	10	1	21208918	1593	-15.39	4.05	12	0.02	-488.00	1853.00	17440	20230308	-56.94	6910	20231213	8.68	17440	-56.94	20230308	6910	8.68	20231213	17440	-56.94	20230308	6910	8.68	20231213	0.35	N	246710	500	106 억	711045	N	N	0	N	N
66	20231218	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	400	2	5.60	1542685500	201469	165.43	7140	8100	7120	9280	5000	7140	7657.21	3.38	0	-4975	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1599	-15.45	4.07	12	0.95	-488.00	1853.00	17440	20230308	-56.77	6910	20231213	9.12	17440	-56.77	20230308	6910	9.12	20231213	17440	-56.77	20230308	6910	9.12	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
67	20231218	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	420	2	5.88	1495588880	195228	160.30	7140	8100	7120	9280	5000	7140	7660.73	3.38	0	-6276	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1603	-15.49	4.08	12	0.92	-488.00	1853.00	17440	20230308	-56.65	6910	20231213	9.41	17440	-56.65	20230308	6910	9.41	20231213	17440	-56.65	20230308	6910	9.41	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
68	20231218	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	480	2	6.72	1433928580	187115	153.64	7140	8100	7120	9280	5000	7140	7663.35	3.38	0	-5803	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1616	-15.61	4.11	12	0.88	-488.00	1853.00	17440	20230308	-56.31	6910	20231213	10.27	17440	-56.31	20230308	6910	10.27	20231213	17440	-56.31	20230308	6910	10.27	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
69	20231218	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	450	2	6.30	1384069420	180581	148.27	7140	8100	7120	9280	5000	7140	7664.54	3.38	0	-7252	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1610	-15.55	4.10	12	0.85	-488.00	1853.00	17440	20230308	-56.48	6910	20231213	9.84	17440	-56.48	20230308	6910	9.84	20231213	17440	-56.48	20230308	6910	9.84	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
70	20231218	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	430	2	6.02	1355775080	176857	145.22	7140	8100	7120	9280	5000	7140	7665.94	3.38	0	-7625	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1606	-15.51	4.09	12	0.83	-488.00	1853.00	17440	20230308	-56.59	6910	20231213	9.55	17440	-56.59	20230308	6910	9.55	20231213	17440	-56.59	20230308	6910	9.55	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
71	20231218	110953	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	280	2	3.92	1244507350	162073	133.08	7140	8100	7120	9280	5000	7140	7678.68	3.38	0	-9509	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1574	-15.20	4.00	12	0.76	-488.00	1853.00	17440	20230308	-57.45	6910	20231213	7.38	17440	-57.45	20230308	6910	7.38	20231213	17440	-57.45	20230308	6910	7.38	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
72	20231218	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	130	2	1.82	75914420	10562	8.67	7140	7290	7120	9280	5000	7140	7187.50	3.38	0	-772	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1542	-14.90	3.92	12	0.05	-488.00	1853.00	17440	20230308	-58.31	6910	20231213	5.21	17440	-58.31	20230308	6910	5.21	20231213	17440	-58.31	20230308	6910	5.21	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
73	20231218	090950	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	90	2	1.26	28434320	3968	3.26	7140	7230	7120	9280	5000	7140	7165.91	3.38	0	30	7800	7470	7250	6920	6700	7360	6810	106	2140	500	4990	10	1	21208918	1533	-14.82	3.90	12	0.02	-488.00	1853.00	17440	20230308	-58.54	6910	20231213	4.63	17440	-58.54	20230308	6910	4.63	20231213	17440	-58.54	20230308	6910	4.63	20231213	0.35	N	246710	500	106 억	716232	N	N	0	N	N
74	20231215	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	-60	5	-0.83	892041110	121786	198.78	7580	7580	7030	9360	5040	7200	7324.66	3.35	0	-7394	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1514	-14.63	3.85	12	0.57	-488.00	1853.00	17440	20230308	-59.06	6910	20231213	3.33	17440	-59.06	20230308	6910	3.33	20231213	17440	-59.06	20230308	6910	3.33	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
75	20231215	150956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	10	2	0.14	825748090	112585	183.76	7580	7580	7030	9360	5040	7200	7334.44	3.35	0	-4453	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1529	-14.77	3.89	12	0.53	-488.00	1853.00	17440	20230308	-58.66	6910	20231213	4.34	17440	-58.66	20230308	6910	4.34	20231213	17440	-58.66	20230308	6910	4.34	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
76	20231215	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	40	2	0.56	687244760	93285	152.26	7580	7580	7030	9360	5040	7200	7367.15	3.35	0	1013	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1536	-14.84	3.91	12	0.44	-488.00	1853.00	17440	20230308	-58.49	6910	20231213	4.78	17440	-58.49	20230308	6910	4.78	20231213	17440	-58.49	20230308	6910	4.78	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
77	20231215	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	210	2	2.92	600932620	81505	133.03	7580	7580	7030	9360	5040	7200	7372.95	3.35	0	4987	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1572	-15.18	4.00	12	0.38	-488.00	1853.00	17440	20230308	-57.51	6910	20231213	7.24	17440	-57.51	20230308	6910	7.24	20231213	17440	-57.51	20230308	6910	7.24	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
78	20231215	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	100	2	1.39	572567990	77657	126.75	7580	7580	7030	9360	5040	7200	7373.04	3.35	0	5538	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1548	-14.96	3.94	12	0.37	-488.00	1853.00	17440	20230308	-58.14	6910	20231213	5.64	17440	-58.14	20230308	6910	5.64	20231213	17440	-58.14	20230308	6910	5.64	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
79	20231215	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	160	2	2.22	507010110	68750	112.21	7580	7580	7030	9360	5040	7200	7374.69	3.35	0	6073	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1561	-15.08	3.97	12	0.32	-488.00	1853.00	17440	20230308	-57.80	6910	20231213	6.51	17440	-57.80	20230308	6910	6.51	20231213	17440	-57.80	20230308	6910	6.51	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
80	20231215	100951	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	280	2	3.89	325764770	44287	72.29	7580	7580	7030	9360	5040	7200	7355.77	3.35	0	470	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1586	-15.33	4.04	12	0.21	-488.00	1853.00	17440	20230308	-57.11	6910	20231213	8.25	17440	-57.11	20230308	6910	8.25	20231213	17440	-57.11	20230308	6910	8.25	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
81	20231215	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	-150	5	-2.08	153145250	20938	34.18	7580	7580	7030	9360	5040	7200	7314.23	3.35	0	-5828	7426	7312	7176	7062	6926	7370	7120	106	2160	500	5040	10	1	21208918	1495	-14.45	3.80	12	0.10	-488.00	1853.00	17440	20230308	-59.58	6910	20231213	2.03	17440	-59.58	20230308	6910	2.03	20231213	17440	-59.58	20230308	6910	2.03	20231213	0.34	N	246710	500	106 억	710128	N	N	0	N	N
82	20231214	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	120	2	1.69	358094190	49941	30.77	7040	7290	7040	9200	4960	7080	7170.34	3.28	0	14661	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1527	-14.75	3.89	12	0.24	-488.00	1853.00	17440	20230308	-58.72	6910	20231213	4.20	17440	-58.72	20230308	6910	4.20	20231213	17440	-58.72	20230308	6910	4.20	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
83	20231214	151020	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	70	2	0.99	346081870	48269	29.74	7040	7290	7040	9200	4960	7080	7169.86	3.28	0	14630	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1516	-14.65	3.86	12	0.23	-488.00	1853.00	17440	20230308	-59.00	6910	20231213	3.47	17440	-59.00	20230308	6910	3.47	20231213	17440	-59.00	20230308	6910	3.47	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
84	20231214	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	70	2	0.99	319650270	44572	27.47	7040	7290	7040	9200	4960	7080	7171.55	3.28	0	14274	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1516	-14.65	3.86	12	0.21	-488.00	1853.00	17440	20230308	-59.00	6910	20231213	3.47	17440	-59.00	20230308	6910	3.47	20231213	17440	-59.00	20230308	6910	3.47	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
85	20231214	131017	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	30	2	0.42	290392750	40468	24.94	7040	7290	7040	9200	4960	7080	7175.86	3.28	0	13024	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1508	-14.57	3.84	12	0.19	-488.00	1853.00	17440	20230308	-59.23	6910	20231213	2.89	17440	-59.23	20230308	6910	2.89	20231213	17440	-59.23	20230308	6910	2.89	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
86	20231214	121033	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	90	2	1.27	245001270	34096	21.01	7040	7290	7040	9200	4960	7080	7185.63	3.28	0	12129	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1521	-14.69	3.87	12	0.16	-488.00	1853.00	17440	20230308	-58.89	6910	20231213	3.76	17440	-58.89	20230308	6910	3.76	20231213	17440	-58.89	20230308	6910	3.76	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
87	20231214	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	190	2	2.68	209828080	29219	18.01	7040	7290	7040	9200	4960	7080	7181.22	3.28	0	10975	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1542	-14.90	3.92	12	0.14	-488.00	1853.00	17440	20230308	-58.31	6910	20231213	5.21	17440	-58.31	20230308	6910	5.21	20231213	17440	-58.31	20230308	6910	5.21	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
88	20231214	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	30	2	0.42	127236550	17774	10.95	7040	7270	7040	9200	4960	7080	7158.58	3.28	0	5540	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1508	-14.57	3.84	12	0.08	-488.00	1853.00	17440	20230308	-59.23	6910	20231213	2.89	17440	-59.23	20230308	6910	2.89	20231213	17440	-59.23	20230308	6910	2.89	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
89	20231214	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	0	3	0.00	17911160	2515	1.55	7040	7180	7040	9200	4960	7080	7121.73	3.28	0	-346	7713	7396	7153	6836	6593	7275	6715	106	2120	500	4950	10	1	21208918	1502	-14.51	3.82	12	0.01	-488.00	1853.00	17440	20230308	-59.40	6910	20231213	2.46	17440	-59.40	20230308	6910	2.46	20231213	17440	-59.40	20230308	6910	2.46	20231213	0.34	N	246710	500	106 억	695467	N	N	1	N	N
90	20231213	160943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	-390	5	-5.22	1144643650	162277	245.71	7470	7470	6910	9710	5230	7470	7053.64	3.20	0	18693	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1502	-14.51	3.82	12	0.77	-488.00	1853.00	17440	20230308	-59.40	6910	20231213	2.46	17440	-59.40	20230308	6910	2.46	20231213	17440	-59.40	20230308	6910	2.46	20231213	0.34	N	246710	500	106 억	678095	N	N	1	N	N
91	20231213	151003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7020	-450	5	-6.02	1097712180	155599	235.60	7470	7470	6910	9710	5230	7470	7054.75	3.20	0	17268	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1489	-14.39	3.79	12	0.73	-488.00	1853.00	17440	20230308	-59.75	6910	20231213	1.59	17440	-59.75	20230308	6910	1.59	20231213	17440	-59.75	20230308	6910	1.59	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
92	20231213	141003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7110	-360	5	-4.82	1021061250	144701	219.10	7470	7470	6910	9710	5230	7470	7056.35	3.20	0	16482	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1508	-14.57	3.84	12	0.68	-488.00	1853.00	17440	20230308	-59.23	6910	20231213	2.89	17440	-59.23	20230308	6910	2.89	20231213	17440	-59.23	20230308	6910	2.89	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
93	20231213	131008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7170	-300	5	-4.02	960602270	136242	206.29	7470	7470	6910	9710	5230	7470	7050.71	3.20	0	17462	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1521	-14.69	3.87	12	0.64	-488.00	1853.00	17440	20230308	-58.89	6910	20231213	3.76	17440	-58.89	20230308	6910	3.76	20231213	17440	-58.89	20230308	6910	3.76	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
94	20231213	121002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	-390	5	-5.22	895584570	127085	192.42	7470	7470	6910	9710	5230	7470	7047.13	3.20	0	18018	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1502	-14.51	3.82	12	0.60	-488.00	1853.00	17440	20230308	-59.40	6910	20231213	2.46	17440	-59.40	20230308	6910	2.46	20231213	17440	-59.40	20230308	6910	2.46	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
95	20231213	111005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7020	-450	5	-6.02	828292420	117510	177.93	7470	7470	6910	9710	5230	7470	7048.70	3.20	0	15801	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1489	-14.39	3.79	12	0.55	-488.00	1853.00	17440	20230308	-59.75	6910	20231213	1.59	17440	-59.75	20230308	6910	1.59	20231213	17440	-59.75	20230308	6910	1.59	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
96	20231213	101012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-460	5	-6.16	507304990	71435	108.16	7470	7470	7000	9710	5230	7470	7101.63	3.20	0	7516	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1487	-14.36	3.78	12	0.34	-488.00	1853.00	17440	20230308	-59.81	7000	20231213	0.14	17440	-59.81	20230308	7000	0.14	20231213	17440	-59.81	20230308	7000	0.14	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
97	20231213	090958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7340	-130	5	-1.74	32479270	4435	6.72	7470	7470	7290	9710	5230	7470	7323.40	3.20	0	-684	7983	7726	7513	7256	7043	7620	7150	106	2240	500	5220	10	1	21208918	1557	-15.04	3.96	12	0.02	-488.00	1853.00	17440	20230308	-57.91	7290	20231213	0.69	17440	-57.91	20230308	7290	0.69	20231213	17440	-57.91	20230308	7290	0.69	20231213	0.34	N	246710	500	106 억	678095	N	N	0	N	N
98	20231212	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7470	-210	5	-2.73	492164350	66044	125.12	7700	7770	7300	9980	5380	7680	7452.04	3.21	0	-3403	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1584	-15.31	4.03	12	0.31	-488.00	1853.00	17440	20230308	-57.17	7300	20231212	2.33	17440	-57.17	20230308	7300	2.33	20231212	17440	-57.17	20230308	7300	2.33	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
99	20231212	150931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7410	-270	5	-3.52	483238850	64846	122.85	7700	7770	7300	9980	5380	7680	7452.10	3.21	0	-3165	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1572	-15.18	4.00	12	0.31	-488.00	1853.00	17440	20230308	-57.51	7300	20231212	1.51	17440	-57.51	20230308	7300	1.51	20231212	17440	-57.51	20230308	7300	1.51	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
100	20231212	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7450	-230	5	-2.99	439117830	58899	111.58	7700	7770	7300	9980	5380	7680	7455.44	3.21	0	-4402	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1580	-15.27	4.02	12	0.28	-488.00	1853.00	17440	20230308	-57.28	7300	20231212	2.05	17440	-57.28	20230308	7300	2.05	20231212	17440	-57.28	20230308	7300	2.05	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
101	20231212	130845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7420	-260	5	-3.39	396144830	53145	100.68	7700	7770	7300	9980	5380	7680	7454.04	3.21	0	-3798	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1574	-15.20	4.00	12	0.25	-488.00	1853.00	17440	20230308	-57.45	7300	20231212	1.64	17440	-57.45	20230308	7300	1.64	20231212	17440	-57.45	20230308	7300	1.64	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
102	20231212	120835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7480	-200	5	-2.60	361803770	48516	91.91	7700	7770	7300	9980	5380	7680	7457.41	3.21	0	-3638	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1586	-15.33	4.04	12	0.23	-488.00	1853.00	17440	20230308	-57.11	7300	20231212	2.47	17440	-57.11	20230308	7300	2.47	20231212	17440	-57.11	20230308	7300	2.47	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
103	20231212	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7380	-300	5	-3.91	245285220	32749	62.04	7700	7770	7370	9980	5380	7680	7489.85	3.21	0	-3001	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1565	-15.12	3.98	12	0.15	-488.00	1853.00	17440	20230308	-57.68	7370	20231212	0.14	17440	-57.68	20230308	7370	0.14	20231212	17440	-57.68	20230308	7370	0.14	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
104	20231212	100923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7540	-140	5	-1.82	98318120	13023	24.67	7700	7770	7490	9980	5380	7680	7549.58	3.21	0	-646	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1599	-15.45	4.07	12	0.06	-488.00	1853.00	17440	20230308	-56.77	7490	20231212	0.67	17440	-56.77	20230308	7490	0.67	20231212	17440	-56.77	20230308	7490	0.67	20231212	0.35	N	246710	500	106 억	681498	N	N	0	N	N
105	20231212	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-120	5	-1.56	9639880	1260	2.39	7700	7770	7550	9980	5380	7680	7650.70	3.21	0	-210	7893	7786	7643	7536	7393	7840	7590	106	2300	500	5370	10	1	21208918	1603	-15.49	4.08	12	0.01	-488.00	1853.00	17440	20230308	-56.65	7500	20231208	0.80	17440	-56.65	20230308	7500	0.80	20231208	17440	-56.65	20230308	7500	0.80	20231208	0.35	N	246710	500	106 억	681498	N	N	0	N	N
106	20231211	160926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7680	50	2	0.66	401224790	52729	84.71	7560	7750	7500	9910	5350	7630	7608.31	3.16	466	11355	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1629	-15.74	4.14	12	0.25	-488.00	1853.00	17440	20230308	-55.96	7500	20231211	2.40	17440	-55.96	20230308	7500	2.40	20231211	17440	-55.96	20230308	7500	2.40	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
107	20231211	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7640	10	2	0.13	391281860	51433	82.63	7560	7750	7500	9910	5350	7630	7607.60	3.16	466	11130	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1620	-15.66	4.12	12	0.24	-488.00	1853.00	17440	20230308	-56.19	7500	20231211	1.87	17440	-56.19	20230308	7500	1.87	20231211	17440	-56.19	20230308	7500	1.87	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
108	20231211	140922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7570	-60	5	-0.79	356176620	46832	75.24	7560	7750	7500	9910	5350	7630	7605.41	3.16	466	11192	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1606	-15.51	4.09	12	0.22	-488.00	1853.00	17440	20230308	-56.59	7500	20231211	0.93	17440	-56.59	20230308	7500	0.93	20231211	17440	-56.59	20230308	7500	0.93	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
109	20231211	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7680	50	2	0.66	292647140	38440	61.76	7560	7750	7500	9910	5350	7630	7613.09	3.16	466	10591	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1629	-15.74	4.14	12	0.18	-488.00	1853.00	17440	20230308	-55.96	7500	20231211	2.40	17440	-55.96	20230308	7500	2.40	20231211	17440	-55.96	20230308	7500	2.40	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
110	20231211	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7690	60	2	0.79	272055950	35753	57.44	7560	7750	7500	9910	5350	7630	7609.32	3.16	466	10894	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1631	-15.76	4.15	12	0.17	-488.00	1853.00	17440	20230308	-55.91	7500	20231211	2.53	17440	-55.91	20230308	7500	2.53	20231211	17440	-55.91	20230308	7500	2.53	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
111	20231211	110919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7600	-30	5	-0.39	216235840	28436	45.68	7560	7750	7500	9910	5350	7630	7604.30	3.16	466	8186	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1612	-15.57	4.10	12	0.13	-488.00	1853.00	17440	20230308	-56.42	7500	20231211	1.33	17440	-56.42	20230308	7500	1.33	20231211	17440	-56.42	20230308	7500	1.33	20231211	0.33	N	246710	500	106 억	670609	N	N	0	N	N
112	20231211	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-30	5	-0.39	168251530	22098	35.50	7560	7750	7560	9910	5350	7630	7613.88	3.16	466	7809	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1612	-15.57	4.10	12	0.10	-488.00	1853.00	17440	20230308	-56.42	7500	20231208	1.33	17440	-56.42	20230308	7500	1.33	20231208	17440	-56.42	20230308	7500	1.33	20231208	0.33	N	246710	500	106 억	670609	N	N	0	N	N
113	20231211	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-30	5	-0.39	37332250	4922	7.91	7560	7750	7560	9910	5350	7630	7584.77	3.16	466	276	8116	7872	7686	7442	7256	7780	7350	106	2280	500	5340	10	1	21208918	1612	-15.57	4.10	12	0.02	-488.00	1853.00	17440	20230308	-56.42	7500	20231208	1.33	17440	-56.42	20230308	7500	1.33	20231208	17440	-56.42	20230308	7500	1.33	20231208	0.33	N	246710	500	106 억	670609	N	N	0	N	N
114	20231208	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7630	-170	5	-2.18	474392670	62220	267.04	7890	7930	7500	10140	5460	7800	7624.44	3.16	0	-822	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1618	-15.64	4.12	12	0.29	-488.00	1853.00	17440	20230308	-56.25	7500	20231208	1.73	17440	-56.25	20230308	7500	1.73	20231208	17440	-56.25	20230308	7500	1.73	20231208	0.34	N	246710	500	106 억	670609	N	N	1	N	N
115	20231208	150913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7610	-190	5	-2.44	455368510	59726	256.33	7890	7930	7500	10140	5460	7800	7624.29	3.16	0	-999	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1614	-15.59	4.11	12	0.28	-488.00	1853.00	17440	20230308	-56.36	7500	20231208	1.47	17440	-56.36	20230308	7500	1.47	20231208	17440	-56.36	20230308	7500	1.47	20231208	0.34	N	246710	500	106 억	670609	N	N	1	N	N
116	20231208	140910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7560	-240	5	-3.08	377839280	49536	212.60	7890	7930	7500	10140	5460	7800	7627.57	3.16	0	-1786	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1603	-15.49	4.08	12	0.23	-488.00	1853.00	17440	20230308	-56.65	7500	20231208	0.80	17440	-56.65	20230308	7500	0.80	20231208	17440	-56.65	20230308	7500	0.80	20231208	0.34	N	246710	500	106 억	670609	N	N	1	N	N
117	20231208	130909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7640	-160	5	-2.05	244579080	31877	136.81	7890	7930	7540	10140	5460	7800	7672.59	3.16	0	-2457	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1620	-15.66	4.12	12	0.15	-488.00	1853.00	17440	20230308	-56.19	7540	20231208	1.33	17440	-56.19	20230308	7540	1.33	20231208	17440	-56.19	20230308	7540	1.33	20231208	0.34	N	246710	500	106 억	670609	N	N	1	N	N
118	20231208	120907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7690	-110	5	-1.41	137044470	17755	76.20	7890	7930	7660	10140	5460	7800	7718.64	3.16	0	-1459	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1631	-15.76	4.15	12	0.08	-488.00	1853.00	17440	20230308	-55.91	7660	20231208	0.39	17440	-55.91	20230308	7660	0.39	20231208	17440	-55.91	20230308	7660	0.39	20231208	0.34	N	246710	500	106 억	670609	N	N	1	N	N
119	20231208	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-70	5	-0.90	91160130	11788	50.59	7890	7930	7700	10140	5460	7800	7733.30	3.16	0	-460	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1639	-15.84	4.17	12	0.06	-488.00	1853.00	17440	20230308	-55.68	7690	20231129	0.52	17440	-55.68	20230308	7690	0.52	20231129	17440	-55.68	20230308	7690	0.52	20231129	0.34	N	246710	500	106 억	670609	N	N	1	N	N
120	20231208	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-20	5	-0.26	35434710	4567	19.60	7890	7930	7700	10140	5460	7800	7758.86	3.16	0	-160	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1650	-15.94	4.20	12	0.02	-488.00	1853.00	17440	20230308	-55.39	7690	20231129	1.17	17440	-55.39	20230308	7690	1.17	20231129	17440	-55.39	20230308	7690	1.17	20231129	0.34	N	246710	500	106 억	670609	N	N	1	N	N
121	20231208	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	0	3	0.00	1182300	150	0.64	7890	7930	7800	10140	5460	7800	7882.00	3.16	0	-48	8026	7912	7826	7712	7626	7870	7670	106	2340	500	5460	10	1	21208918	1654	-15.98	4.21	12	0.00	-488.00	1853.00	17440	20230308	-55.28	7690	20231129	1.43	17440	-55.28	20230308	7690	1.43	20231129	17440	-55.28	20230308	7690	1.43	20231129	0.34	N	246710	500	106 억	670609	N	N	1	N	N
122	20231207	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-130	5	-1.64	180982290	23190	109.43	7930	7940	7740	10300	5560	7930	7804.32	3.17	0	-2643	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1654	-15.98	4.21	12	0.11	-488.00	1853.00	17440	20230308	-55.28	7690	20231129	1.43	17440	-55.28	20230308	7690	1.43	20231129	17440	-55.28	20230308	7690	1.43	20231129	0.34	N	246710	500	106 억	672934	N	N	1	N	N
123	20231207	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-140	5	-1.77	176779010	22651	106.89	7930	7940	7740	10300	5560	7930	7804.47	3.17	0	-2396	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1652	-15.96	4.20	12	0.11	-488.00	1853.00	17440	20230308	-55.33	7690	20231129	1.30	17440	-55.33	20230308	7690	1.30	20231129	17440	-55.33	20230308	7690	1.30	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
124	20231207	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-130	5	-1.64	141286220	18082	85.33	7930	7940	7750	10300	5560	7930	7813.64	3.17	0	-2067	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1654	-15.98	4.21	12	0.09	-488.00	1853.00	17440	20230308	-55.28	7690	20231129	1.43	17440	-55.28	20230308	7690	1.43	20231129	17440	-55.28	20230308	7690	1.43	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
125	20231207	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-80	5	-1.01	117702280	15068	71.11	7930	7940	7750	10300	5560	7930	7811.41	3.17	0	-1332	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1665	-16.09	4.24	12	0.07	-488.00	1853.00	17440	20230308	-54.99	7690	20231129	2.08	17440	-54.99	20230308	7690	2.08	20231129	17440	-54.99	20230308	7690	2.08	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
126	20231207	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-130	5	-1.64	104742900	13406	63.26	7930	7940	7750	10300	5560	7930	7813.14	3.17	0	-1299	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1654	-15.98	4.21	12	0.06	-488.00	1853.00	17440	20230308	-55.28	7690	20231129	1.43	17440	-55.28	20230308	7690	1.43	20231129	17440	-55.28	20230308	7690	1.43	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
127	20231207	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-80	5	-1.01	93021490	11912	56.21	7930	7940	7750	10300	5560	7930	7809.06	3.17	0	-1125	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1665	-16.09	4.24	12	0.06	-488.00	1853.00	17440	20230308	-54.99	7690	20231129	2.08	17440	-54.99	20230308	7690	2.08	20231129	17440	-54.99	20230308	7690	2.08	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
128	20231207	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-170	5	-2.14	56666530	7250	34.21	7930	7940	7750	10300	5560	7930	7816.07	3.17	0	-1054	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1646	-15.90	4.19	12	0.03	-488.00	1853.00	17440	20230308	-55.50	7690	20231129	0.91	17440	-55.50	20230308	7690	0.91	20231129	17440	-55.50	20230308	7690	0.91	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
129	20231207	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	-30	5	-0.38	4487110	567	2.68	7930	7940	7900	10300	5560	7930	7913.77	3.17	0	-29	8130	8030	7940	7840	7750	8025	7835	106	2370	500	5550	10	1	21208918	1676	-16.19	4.26	12	0.00	-488.00	1853.00	17440	20230308	-54.70	7690	20231129	2.73	17440	-54.70	20230308	7690	2.73	20231129	17440	-54.70	20230308	7690	2.73	20231129	0.34	N	246710	500	106 억	672934	N	N	0	N	N
130	20231206	160854	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	0	3	0.00	167237800	21087	98.02	7930	8040	7850	10300	5560	7930	7930.85	3.18	0	1226	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1682	-16.25	4.28	12	0.10	-488.00	1853.00	17440	20230308	-54.53	7690	20231129	3.12	17440	-54.53	20230308	7690	3.12	20231129	17440	-54.53	20230308	7690	3.12	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
131	20231206	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-10	5	-0.13	157983080	19920	92.60	7930	8040	7850	10300	5560	7930	7930.88	3.18	0	1270	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1680	-16.23	4.27	12	0.09	-488.00	1853.00	17440	20230308	-54.59	7690	20231129	2.99	17440	-54.59	20230308	7690	2.99	20231129	17440	-54.59	20230308	7690	2.99	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
132	20231206	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-10	5	-0.13	124347320	15651	72.75	7930	8040	7870	10300	5560	7930	7945.01	3.18	0	1513	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1680	-16.23	4.27	12	0.07	-488.00	1853.00	17440	20230308	-54.59	7690	20231129	2.99	17440	-54.59	20230308	7690	2.99	20231129	17440	-54.59	20230308	7690	2.99	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
133	20231206	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	30	2	0.38	102619750	12919	60.05	7930	8040	7870	10300	5560	7930	7943.32	3.18	0	1322	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1688	-16.31	4.30	12	0.06	-488.00	1853.00	17440	20230308	-54.36	7690	20231129	3.51	17440	-54.36	20230308	7690	3.51	20231129	17440	-54.36	20230308	7690	3.51	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
134	20231206	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	20	2	0.25	89919620	11323	52.63	7930	8040	7870	10300	5560	7930	7941.32	3.18	0	1040	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1686	-16.29	4.29	12	0.05	-488.00	1853.00	17440	20230308	-54.42	7690	20231129	3.38	17440	-54.42	20230308	7690	3.38	20231129	17440	-54.42	20230308	7690	3.38	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
135	20231206	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	40	2	0.50	76729790	9661	44.91	7930	8040	7870	10300	5560	7930	7942.22	3.18	0	659	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1690	-16.33	4.30	12	0.05	-488.00	1853.00	17440	20230308	-54.30	7690	20231129	3.64	17440	-54.30	20230308	7690	3.64	20231129	17440	-54.30	20230308	7690	3.64	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
136	20231206	100854	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	-30	5	-0.38	42471080	5344	24.84	7930	8040	7890	10300	5560	7930	7947.43	3.18	0	926	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1676	-16.19	4.26	12	0.03	-488.00	1853.00	17440	20230308	-54.70	7690	20231129	2.73	17440	-54.70	20230308	7690	2.73	20231129	17440	-54.70	20230308	7690	2.73	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
137	20231206	090857	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	0	3	0.00	12133980	1530	7.11	7930	7940	7930	10300	5560	7930	7930.71	3.18	0	-3	8256	8092	7896	7732	7536	8175	7815	106	2370	500	5550	10	1	21208918	1682	-16.25	4.28	12	0.01	-488.00	1853.00	17440	20230308	-54.53	7690	20231129	3.12	17440	-54.53	20230308	7690	3.12	20231129	17440	-54.53	20230308	7690	3.12	20231129	0.33	N	246710	500	106 억	673708	N	N	0	N	N
138	20231205	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	30	2	0.38	169394190	21513	33.26	7790	8060	7700	10270	5530	7900	7874.04	3.17	0	4224	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1682	-16.25	4.28	12	0.10	-488.00	1853.00	17440	20230308	-54.53	7690	20231129	3.12	17440	-54.53	20230308	7690	3.12	20231129	17440	-54.53	20230308	7690	3.12	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
139	20231205	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	50	2	0.63	167375260	21259	32.87	7790	8060	7700	10270	5530	7900	7873.15	3.17	0	4101	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1686	-16.29	4.29	12	0.10	-488.00	1853.00	17440	20230308	-54.42	7690	20231129	3.38	17440	-54.42	20230308	7690	3.38	20231129	17440	-54.42	20230308	7690	3.38	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
140	20231205	140857	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	80	2	1.01	153845780	19558	30.24	7790	8060	7700	10270	5530	7900	7866.13	3.17	0	4464	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1692	-16.35	4.31	12	0.09	-488.00	1853.00	17440	20230308	-54.24	7690	20231129	3.77	17440	-54.24	20230308	7690	3.77	20231129	17440	-54.24	20230308	7690	3.77	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
141	20231205	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	100	2	1.27	126647100	16162	24.99	7790	8000	7700	10270	5530	7900	7836.10	3.17	0	3700	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1697	-16.39	4.32	12	0.08	-488.00	1853.00	17440	20230308	-54.13	7690	20231129	4.03	17440	-54.13	20230308	7690	4.03	20231129	17440	-54.13	20230308	7690	4.03	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
142	20231205	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	0	3	0.00	98131260	12576	19.44	7790	7950	7700	10270	5530	7900	7803.06	3.17	0	2748	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1676	-16.19	4.26	12	0.06	-488.00	1853.00	17440	20230308	-54.70	7690	20231129	2.73	17440	-54.70	20230308	7690	2.73	20231129	17440	-54.70	20230308	7690	2.73	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
143	20231205	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	-20	5	-0.25	78924840	10148	15.69	7790	7940	7700	10270	5530	7900	7777.38	3.17	0	2220	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1671	-16.15	4.25	12	0.05	-488.00	1853.00	17440	20230308	-54.82	7690	20231129	2.47	17440	-54.82	20230308	7690	2.47	20231129	17440	-54.82	20230308	7690	2.47	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
144	20231205	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	-150	5	-1.90	47535770	6118	9.46	7790	7940	7700	10270	5530	7900	7769.82	3.17	0	-110	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1644	-15.88	4.18	12	0.03	-488.00	1853.00	17440	20230308	-55.56	7690	20231129	0.78	17440	-55.56	20230308	7690	0.78	20231129	17440	-55.56	20230308	7690	0.78	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
145	20231205	090849	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-10	5	-0.13	803900	102	0.16	7790	7940	7790	10270	5530	7900	7881.37	3.17	0	-22	8346	8122	7936	7712	7526	8030	7620	106	2370	500	5530	10	1	21208918	1673	-16.17	4.26	12	0.00	-488.00	1853.00	17440	20230308	-54.76	7690	20231129	2.60	17440	-54.76	20230308	7690	2.60	20231129	17440	-54.76	20230308	7690	2.60	20231129	0.32	N	246710	500	106 억	672484	N	N	0	N	N
146	20231204	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	-260	5	-3.19	506575610	64243	222.90	8160	8160	7750	10600	5720	8160	7885.30	3.15	0	4602	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1676	-16.19	4.26	12	0.30	-488.00	1853.00	17440	20230308	-54.70	7690	20231129	2.73	17440	-54.70	20230308	7690	2.73	20231129	17440	-54.70	20230308	7690	2.73	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
147	20231204	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-330	5	-4.04	454781240	57598	199.84	8160	8160	7750	10600	5720	8160	7895.78	3.15	0	3510	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1661	-16.05	4.23	12	0.27	-488.00	1853.00	17440	20230308	-55.10	7690	20231129	1.82	17440	-55.10	20230308	7690	1.82	20231129	17440	-55.10	20230308	7690	1.82	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
148	20231204	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	-280	5	-3.43	399720000	50558	175.41	8160	8160	7750	10600	5720	8160	7906.17	3.15	0	2150	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1671	-16.15	4.25	12	0.24	-488.00	1853.00	17440	20230308	-54.82	7690	20231129	2.47	17440	-54.82	20230308	7690	2.47	20231129	17440	-54.82	20230308	7690	2.47	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
149	20231204	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-210	5	-2.57	339535210	42944	149.00	8160	8160	7750	10600	5720	8160	7906.46	3.15	0	2901	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1686	-16.29	4.29	12	0.20	-488.00	1853.00	17440	20230308	-54.42	7690	20231129	3.38	17440	-54.42	20230308	7690	3.38	20231129	17440	-54.42	20230308	7690	3.38	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
150	20231204	120845	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-240	5	-2.94	281271650	35553	123.35	8160	8160	7750	10600	5720	8160	7911.33	3.15	0	974	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1680	-16.23	4.27	12	0.17	-488.00	1853.00	17440	20230308	-54.59	7690	20231129	2.99	17440	-54.59	20230308	7690	2.99	20231129	17440	-54.59	20230308	7690	2.99	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
151	20231204	110846	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-330	5	-4.04	193224070	24313	84.36	8160	8160	7800	10600	5720	8160	7947.36	3.15	0	-1400	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1661	-16.05	4.23	12	0.11	-488.00	1853.00	17440	20230308	-55.10	7690	20231129	1.82	17440	-55.10	20230308	7690	1.82	20231129	17440	-55.10	20230308	7690	1.82	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
152	20231204	100845	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	-110	5	-1.35	60422390	7522	26.10	8160	8160	7970	10600	5720	8160	8032.76	3.15	0	-1987	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1707	-16.50	4.34	12	0.04	-488.00	1853.00	17440	20230308	-53.84	7690	20231129	4.68	17440	-53.84	20230308	7690	4.68	20231129	17440	-53.84	20230308	7690	4.68	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
153	20231204	090844	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	-60	5	-0.74	12369330	1527	5.30	8160	8160	8050	10600	5720	8160	8100.41	3.15	0	-1182	8526	8342	8196	8012	7866	8270	7940	106	2440	500	5710	10	1	21208918	1718	-16.60	4.37	12	0.01	-488.00	1853.00	17440	20230308	-53.56	7690	20231129	5.33	17440	-53.56	20230308	7690	5.33	20231129	17440	-53.56	20230308	7690	5.33	20231129	0.33	N	246710	500	106 억	668013	N	N	0	N	N
154	20231201	160845	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	-210	5	-2.51	235644490	28822	30.98	8380	8380	8050	10880	5860	8370	8175.86	3.18	0	-7099	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1731	-16.72	4.40	12	0.14	-488.00	1853.00	17440	20230308	-53.21	7690	20231129	6.11	17440	-53.21	20230308	7690	6.11	20231129	17440	-53.21	20230308	7690	6.11	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
155	20231201	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-200	5	-2.39	227068190	27766	29.84	8380	8380	8050	10880	5860	8370	8177.92	3.18	0	-6119	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1733	-16.74	4.41	12	0.13	-488.00	1853.00	17440	20230308	-53.15	7690	20231129	6.24	17440	-53.15	20230308	7690	6.24	20231129	17440	-53.15	20230308	7690	6.24	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
156	20231201	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	-230	5	-2.75	156326380	19032	20.46	8380	8380	8120	10880	5860	8370	8213.87	3.18	0	-5040	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1726	-16.68	4.39	12	0.09	-488.00	1853.00	17440	20230308	-53.33	7690	20231129	5.85	17440	-53.33	20230308	7690	5.85	20231129	17440	-53.33	20230308	7690	5.85	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
157	20231201	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-200	5	-2.39	130501410	15862	17.05	8380	8380	8150	10880	5860	8370	8227.30	3.18	0	-2938	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1733	-16.74	4.41	12	0.07	-488.00	1853.00	17440	20230308	-53.15	7690	20231129	6.24	17440	-53.15	20230308	7690	6.24	20231129	17440	-53.15	20230308	7690	6.24	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
158	20231201	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	-160	5	-1.91	98220750	11917	12.81	8380	8380	8150	10880	5860	8370	8242.07	3.18	0	-1189	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1741	-16.82	4.43	12	0.06	-488.00	1853.00	17440	20230308	-52.92	7690	20231129	6.76	17440	-52.92	20230308	7690	6.76	20231129	17440	-52.92	20230308	7690	6.76	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
159	20231201	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	-170	5	-2.03	76593970	9273	9.97	8380	8380	8150	10880	5860	8370	8259.89	3.18	0	-907	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1739	-16.80	4.43	12	0.04	-488.00	1853.00	17440	20230308	-52.98	7690	20231129	6.63	17440	-52.98	20230308	7690	6.63	20231129	17440	-52.98	20230308	7690	6.63	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
160	20231201	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	-90	5	-1.08	63817090	7715	8.29	8380	8380	8150	10880	5860	8370	8271.82	3.18	0	-863	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1756	-16.97	4.47	12	0.04	-488.00	1853.00	17440	20230308	-52.52	7690	20231129	7.67	17440	-52.52	20230308	7690	7.67	20231129	17440	-52.52	20230308	7690	7.67	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N
161	20231201	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	8380	10	2	0.12	870020	104	0.11	8380	8380	8350	10880	5860	8370	8365.58	3.18	0	-7	8643	8506	8303	8166	7963	8575	8235	106	2510	500	5850	10	1	21208918	1777	-17.17	4.52	12	0.00	-488.00	1853.00	17440	20230308	-51.95	7690	20231129	8.97	17440	-51.95	20230308	7690	8.97	20231129	17440	-51.95	20230308	7690	8.97	20231129	0.33	N	246710	500	106 억	675098	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History