KissMeData/196300/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
3	20231229	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
4	20231229	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
5	20231229	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
6	20231229	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
7	20231229	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
8	20231229	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
9	20231229	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	937317170	64268	100.90	14420	14760	14150	18330	9870	14100	14586.86	1.51	27000	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.08	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	89377	N	N	N	N
10	20231228	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	915865090	62787	98.58	14420	14760	14150	18330	9870	14100	14586.86	1.05	0	26135	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.06	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
11	20231228	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	600	2	4.26	895524780	61403	96.40	14420	14760	14150	18330	9870	14100	14584.38	1.05	0	26023	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	873	-13.28	6.15	12	1.03	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
12	20231228	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	590	2	4.18	837608330	57453	90.20	14420	14760	14150	18330	9870	14100	14579.02	1.05	0	24976	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	872	-13.27	6.14	12	0.97	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	23650	-37.89	20230901	6510	125.65	20230323	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
13	20231228	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	620	2	4.40	772971750	53056	83.30	14420	14760	14150	18330	9870	14100	14568.98	1.05	0	23724	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	874	-13.30	6.16	12	0.89	-1107.00	2391.00	23650	20230901	-37.76	6510	20230323	126.11	23650	-37.76	20230901	6510	126.11	20230323	23650	-37.76	20230901	6510	126.11	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
14	20231228	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	580	2	4.11	732098890	50275	78.93	14420	14760	14150	18330	9870	14100	14561.89	1.05	0	23298	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	872	-13.26	6.14	12	0.85	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	23650	-37.93	20230901	6510	125.50	20230323	23650	-37.93	20230901	6510	125.50	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
15	20231228	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	500	2	3.55	634534340	43612	68.47	14420	14760	14150	18330	9870	14100	14549.54	1.05	0	21262	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	867	-13.19	6.11	12	0.73	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
16	20231228	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	560	2	3.97	228272690	15805	24.81	14420	14690	14150	18330	9870	14100	14443.07	1.05	0	9418	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	870	-13.24	6.13	12	0.27	-1107.00	2391.00	23650	20230901	-38.01	6510	20230323	125.19	23650	-38.01	20230901	6510	125.19	20230323	23650	-38.01	20230901	6510	125.19	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
17	20231228	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	200	2	1.42	17775960	1243	1.95	14420	14490	14190	18330	9870	14100	14300.85	1.05	0	-237	14786	14442	14156	13812	13526	14300	13670	30	4230	500	8740	10	1	5937294	849	-12.92	5.98	12	0.02	-1107.00	2391.00	23650	20230901	-39.53	6510	20230323	119.66	23650	-39.53	20230901	6510	119.66	20230323	23650	-39.53	20230901	6510	119.66	20230323	0.05	N	196300	500	29 억	62377	N	N	N	N
18	20231227	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-150	5	-1.05	891106690	63057	135.03	14350	14500	13870	18520	9980	14250	14131.76	1.12	0	-4075	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	837	-12.74	5.90	12	1.06	-1107.00	2391.00	23650	20230901	-40.38	6510	20230323	116.59	23650	-40.38	20230901	6510	116.59	20230323	23650	-40.38	20230901	6510	116.59	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
19	20231227	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-90	5	-0.63	781615870	55334	118.49	14350	14500	13870	18520	9980	14250	14125.42	1.12	0	-3072	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	841	-12.79	5.92	12	0.93	-1107.00	2391.00	23650	20230901	-40.13	6510	20230323	117.51	23650	-40.13	20230901	6510	117.51	20230323	23650	-40.13	20230901	6510	117.51	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
20	20231227	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	30	2	0.21	539801290	38326	82.07	14350	14500	13870	18520	9980	14250	14084.47	1.12	0	-2898	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	848	-12.90	5.97	12	0.65	-1107.00	2391.00	23650	20230901	-39.62	6510	20230323	119.35	23650	-39.62	20230901	6510	119.35	20230323	23650	-39.62	20230901	6510	119.35	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
21	20231227	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-190	5	-1.33	328220170	23342	49.98	14350	14350	13870	18520	9980	14250	14061.36	1.12	0	-2379	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	835	-12.70	5.88	12	0.39	-1107.00	2391.00	23650	20230901	-40.55	6510	20230323	115.98	23650	-40.55	20230901	6510	115.98	20230323	23650	-40.55	20230901	6510	115.98	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
22	20231227	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-150	5	-1.05	291823720	20757	44.45	14350	14350	13870	18520	9980	14250	14059.05	1.12	0	-891	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	837	-12.74	5.90	12	0.35	-1107.00	2391.00	23650	20230901	-40.38	6510	20230323	116.59	23650	-40.38	20230901	6510	116.59	20230323	23650	-40.38	20230901	6510	116.59	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
23	20231227	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-160	5	-1.12	195262680	13882	29.73	14350	14350	13870	18520	9980	14250	14065.89	1.12	0	1466	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	837	-12.73	5.89	12	0.23	-1107.00	2391.00	23650	20230901	-40.42	6510	20230323	116.44	23650	-40.42	20230901	6510	116.44	20230323	23650	-40.42	20230901	6510	116.44	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
24	20231227	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-180	5	-1.26	83440500	5958	12.76	14350	14350	13870	18520	9980	14250	14004.78	1.12	0	-2370	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	835	-12.71	5.88	12	0.10	-1107.00	2391.00	23650	20230901	-40.51	6510	20230323	116.13	23650	-40.51	20230901	6510	116.13	20230323	23650	-40.51	20230901	6510	116.13	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
25	20231227	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	100	2	0.70	373100	26	0.06	14350	14350	14350	18520	9980	14250	14350.00	1.12	0	-25	14883	14566	14343	14026	13803	14455	13915	30	4270	500	8830	10	1	5937294	852	-12.96	6.00	12	0.00	-1107.00	2391.00	23650	20230901	-39.32	6510	20230323	120.43	23650	-39.32	20230901	6510	120.43	20230323	23650	-39.32	20230901	6510	120.43	20230323	0.05	N	196300	500	29 억	66448	N	N	N	N
26	20231226	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-630	5	-4.23	662901400	46347	245.26	14640	14660	14120	19340	10420	14880	14303.01	1.33	0	-12709	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	846	-12.87	5.96	12	0.78	-1107.00	2391.00	23650	20230901	-39.75	6510	20230323	118.89	23650	-39.75	20230901	6510	118.89	20230323	23650	-39.75	20230901	6510	118.89	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
27	20231226	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-680	5	-4.57	631505090	44141	233.59	14640	14660	14120	19340	10420	14880	14306.54	1.33	0	-11596	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	843	-12.83	5.94	12	0.74	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
28	20231226	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-610	5	-4.10	534330590	37295	197.36	14640	14660	14130	19340	10420	14880	14327.14	1.33	0	-7948	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	847	-12.89	5.97	12	0.63	-1107.00	2391.00	23650	20230901	-39.66	6510	20230323	119.20	23650	-39.66	20230901	6510	119.20	20230323	23650	-39.66	20230901	6510	119.20	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
29	20231226	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-620	5	-4.17	426923630	29746	157.41	14640	14660	14200	19340	10420	14880	14352.30	1.33	0	-5370	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	847	-12.88	5.96	12	0.50	-1107.00	2391.00	23650	20230901	-39.70	6510	20230323	119.05	23650	-39.70	20230901	6510	119.05	20230323	23650	-39.70	20230901	6510	119.05	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
30	20231226	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-590	5	-3.97	393302940	27395	144.97	14640	14660	14200	19340	10420	14880	14356.74	1.33	0	-4214	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	848	-12.91	5.98	12	0.46	-1107.00	2391.00	23650	20230901	-39.58	6510	20230323	119.51	23650	-39.58	20230901	6510	119.51	20230323	23650	-39.58	20230901	6510	119.51	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
31	20231226	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-540	5	-3.63	357839390	24912	131.83	14640	14660	14200	19340	10420	14880	14364.14	1.33	0	-2938	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	851	-12.95	6.00	12	0.42	-1107.00	2391.00	23650	20230901	-39.37	6510	20230323	120.28	23650	-39.37	20230901	6510	120.28	20230323	23650	-39.37	20230901	6510	120.28	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
32	20231226	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-530	5	-3.56	217454920	15094	79.88	14640	14660	14270	19340	10420	14880	14406.71	1.33	0	-656	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	852	-12.96	6.00	12	0.25	-1107.00	2391.00	23650	20230901	-39.32	6510	20230323	120.43	23650	-39.32	20230901	6510	120.43	20230323	23650	-39.32	20230901	6510	120.43	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
33	20231226	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-330	5	-2.22	73473430	5077	26.87	14640	14660	14390	19340	10420	14880	14471.82	1.33	0	1233	15193	15036	14773	14616	14353	15115	14695	30	4460	500	9220	10	1	5937294	864	-13.14	6.09	12	0.09	-1107.00	2391.00	23650	20230901	-38.48	6510	20230323	123.50	23650	-38.48	20230901	6510	123.50	20230323	23650	-38.48	20230901	6510	123.50	20230323	0.05	N	196300	500	29 억	79157	N	N	N	N
34	20231222	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	40	2	0.27	245879570	16682	49.36	14750	14930	14510	19290	10390	14840	14739.21	1.34	0	-506	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	883	-13.44	6.22	12	0.28	-1107.00	2391.00	23650	20230901	-37.08	6510	20230323	128.57	23650	-37.08	20230901	6510	128.57	20230323	23650	-37.08	20230901	6510	128.57	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
35	20231222	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	0	3	0.00	223785620	15192	44.95	14750	14930	14510	19290	10390	14840	14730.49	1.34	0	-11	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	881	-13.41	6.21	12	0.26	-1107.00	2391.00	23650	20230901	-37.25	6510	20230323	127.96	23650	-37.25	20230901	6510	127.96	20230323	23650	-37.25	20230901	6510	127.96	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
36	20231222	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	0	3	0.00	193184160	13130	38.85	14750	14930	14510	19290	10390	14840	14713.19	1.34	0	148	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	881	-13.41	6.21	12	0.22	-1107.00	2391.00	23650	20230901	-37.25	6510	20230323	127.96	23650	-37.25	20230901	6510	127.96	20230323	23650	-37.25	20230901	6510	127.96	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
37	20231222	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-50	5	-0.34	110592250	7557	22.36	14750	14870	14510	19290	10390	14840	14634.41	1.34	0	-1098	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	878	-13.36	6.19	12	0.13	-1107.00	2391.00	23650	20230901	-37.46	6510	20230323	127.19	23650	-37.46	20230901	6510	127.19	20230323	23650	-37.46	20230901	6510	127.19	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
38	20231222	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-110	5	-0.74	98934760	6765	20.02	14750	14870	14510	19290	10390	14840	14624.50	1.34	0	-680	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	875	-13.31	6.16	12	0.11	-1107.00	2391.00	23650	20230901	-37.72	6510	20230323	126.27	23650	-37.72	20230901	6510	126.27	20230323	23650	-37.72	20230901	6510	126.27	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
39	20231222	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-240	5	-1.62	72831220	4980	14.74	14750	14870	14510	19290	10390	14840	14624.74	1.34	0	-645	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	867	-13.19	6.11	12	0.08	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
40	20231222	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-290	5	-1.95	53225190	3637	10.76	14750	14870	14510	19290	10390	14840	14634.37	1.34	0	-829	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	864	-13.14	6.09	12	0.06	-1107.00	2391.00	23650	20230901	-38.48	6510	20230323	123.50	23650	-38.48	20230901	6510	123.50	20230323	23650	-38.48	20230901	6510	123.50	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
41	20231222	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-90	5	-0.61	4050410	275	0.81	14750	14760	14690	19290	10390	14840	14728.76	1.34	0	-13	15420	15130	14810	14520	14200	14970	14360	30	4450	500	9200	10	1	5937294	876	-13.32	6.17	12	0.00	-1107.00	2391.00	23650	20230901	-37.63	6510	20230323	126.57	23650	-37.63	20230901	6510	126.57	20230323	23650	-37.63	20230901	6510	126.57	20230323	0.05	N	196300	500	29 억	79663	N	N	N	N
42	20231221	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-20	5	-0.13	465441590	31456	35.93	15100	15100	14490	19310	10410	14860	14796.59	1.41	0	-3786	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	881	-13.41	6.21	12	0.53	-1107.00	2391.00	23650	20230901	-37.25	6510	20230323	127.96	23650	-37.25	20230901	6510	127.96	20230323	23650	-37.25	20230901	6510	127.96	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
43	20231221	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	-90	5	-0.61	425912610	28790	32.88	15100	15100	14490	19310	10410	14860	14793.77	1.41	0	-3366	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	877	-13.34	6.18	12	0.48	-1107.00	2391.00	23650	20230901	-37.55	6510	20230323	126.88	23650	-37.55	20230901	6510	126.88	20230323	23650	-37.55	20230901	6510	126.88	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
44	20231221	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-40	5	-0.27	408982940	27642	31.57	15100	15100	14490	19310	10410	14860	14795.71	1.41	0	-3063	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	880	-13.39	6.20	12	0.47	-1107.00	2391.00	23650	20230901	-37.34	6510	20230323	127.65	23650	-37.34	20230901	6510	127.65	20230323	23650	-37.34	20230901	6510	127.65	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
45	20231221	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-80	5	-0.54	368062710	24877	28.42	15100	15100	14490	19310	10410	14860	14795.30	1.41	0	-2481	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	878	-13.35	6.18	12	0.42	-1107.00	2391.00	23650	20230901	-37.51	6510	20230323	127.04	23650	-37.51	20230901	6510	127.04	20230323	23650	-37.51	20230901	6510	127.04	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
46	20231221	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-30	5	-0.20	314558660	21253	24.28	15100	15100	14490	19310	10410	14860	14800.67	1.41	0	-1416	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	881	-13.40	6.20	12	0.36	-1107.00	2391.00	23650	20230901	-37.29	6510	20230323	127.80	23650	-37.29	20230901	6510	127.80	20230323	23650	-37.29	20230901	6510	127.80	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
47	20231221	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-230	5	-1.55	280662440	18956	21.65	15100	15100	14490	19310	10410	14860	14805.99	1.41	0	-967	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	869	-13.22	6.12	12	0.32	-1107.00	2391.00	23650	20230901	-38.14	6510	20230323	124.73	23650	-38.14	20230901	6510	124.73	20230323	23650	-38.14	20230901	6510	124.73	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
48	20231221	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	0	3	0.00	113627920	7637	8.72	15100	15100	14800	19310	10410	14860	14878.61	1.41	0	-1297	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	882	-13.42	6.21	12	0.13	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
49	20231221	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	0	3	0.00	21056830	1407	1.61	15100	15100	14860	19310	10410	14860	14965.76	1.41	0	-457	15400	15130	14720	14450	14040	14925	14245	30	4450	500	9210	10	1	5937294	882	-13.42	6.21	12	0.02	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.05	N	196300	500	29 억	83663	N	N	N	N
50	20231220	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	310	2	2.13	1291000200	87042	210.32	14980	14990	14310	18910	10190	14550	14831.92	1.16	0	14805	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	882	-13.42	6.21	12	1.47	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
51	20231220	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	290	2	1.99	1267639300	85464	206.50	14980	14990	14310	18910	10190	14550	14832.44	1.16	0	14914	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	881	-13.41	6.21	12	1.44	-1107.00	2391.00	23650	20230901	-37.25	6510	20230323	127.96	23650	-37.25	20230901	6510	127.96	20230323	23650	-37.25	20230901	6510	127.96	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
52	20231220	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	260	2	1.79	1155577240	77872	188.16	14980	14990	14310	18910	10190	14550	14839.44	1.16	0	16999	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	879	-13.38	6.19	12	1.31	-1107.00	2391.00	23650	20230901	-37.38	6510	20230323	127.50	23650	-37.38	20230901	6510	127.50	20230323	23650	-37.38	20230901	6510	127.50	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
53	20231220	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	320	2	2.20	1089127150	73395	177.34	14980	14990	14310	18910	10190	14550	14839.26	1.16	0	17307	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	883	-13.43	6.22	12	1.24	-1107.00	2391.00	23650	20230901	-37.12	6510	20230323	128.42	23650	-37.12	20230901	6510	128.42	20230323	23650	-37.12	20230901	6510	128.42	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
54	20231220	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	250	2	1.72	808433490	54495	131.67	14980	14990	14310	18910	10190	14550	14835.00	1.16	0	8550	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	879	-13.37	6.19	12	0.92	-1107.00	2391.00	23650	20230901	-37.42	6510	20230323	127.34	23650	-37.42	20230901	6510	127.34	20230323	23650	-37.42	20230901	6510	127.34	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
55	20231220	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	220	2	1.51	752261080	50705	122.52	14980	14990	14310	18910	10190	14550	14836.03	1.16	0	8986	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	877	-13.34	6.18	12	0.85	-1107.00	2391.00	23650	20230901	-37.55	6510	20230323	126.88	23650	-37.55	20230901	6510	126.88	20230323	23650	-37.55	20230901	6510	126.88	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
56	20231220	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	400	2	2.75	586491990	39555	95.58	14980	14990	14310	18910	10190	14550	14827.25	1.16	0	12285	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	888	-13.50	6.25	12	0.67	-1107.00	2391.00	23650	20230901	-36.79	6510	20230323	129.65	23650	-36.79	20230901	6510	129.65	20230323	23650	-36.79	20230901	6510	129.65	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
57	20231220	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	160	2	1.10	75779030	5185	12.53	14980	14980	14310	18910	10190	14550	14615.05	1.16	0	-989	15216	14882	14666	14332	14116	14775	14225	30	4360	500	9020	10	1	5937294	873	-13.29	6.15	12	0.09	-1107.00	2391.00	23650	20230901	-37.80	6510	20230323	125.96	23650	-37.80	20230901	6510	125.96	20230323	23650	-37.80	20230901	6510	125.96	20230323	0.05	N	196300	500	29 억	69137	N	N	N	N
58	20231219	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-210	5	-1.42	612262530	41386	172.07	14900	15000	14450	19180	10340	14760	14793.95	1.08	0	5181	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	864	-13.14	6.09	12	0.70	-1107.00	2391.00	23650	20230901	-38.48	6510	20230323	123.50	23650	-38.48	20230901	6510	123.50	20230323	23650	-38.48	20230901	6510	123.50	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
59	20231219	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-280	5	-1.90	599963820	40539	168.55	14900	15000	14450	19180	10340	14760	14799.67	1.08	0	5665	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	860	-13.08	6.06	12	0.68	-1107.00	2391.00	23650	20230901	-38.77	6510	20230323	122.43	23650	-38.77	20230901	6510	122.43	20230323	23650	-38.77	20230901	6510	122.43	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
60	20231219	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-160	5	-1.08	580677770	39212	163.03	14900	15000	14450	19180	10340	14760	14808.68	1.08	0	6592	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	867	-13.19	6.11	12	0.66	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
61	20231219	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-170	5	-1.15	533040360	35940	149.43	14900	15000	14520	19180	10340	14760	14831.40	1.08	0	9119	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	866	-13.18	6.10	12	0.61	-1107.00	2391.00	23650	20230901	-38.31	6510	20230323	124.12	23650	-38.31	20230901	6510	124.12	20230323	23650	-38.31	20230901	6510	124.12	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
62	20231219	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	70	2	0.47	459234270	30912	128.52	14900	15000	14640	19180	10340	14760	14856.18	1.08	0	12117	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	881	-13.40	6.20	12	0.52	-1107.00	2391.00	23650	20230901	-37.29	6510	20230323	127.80	23650	-37.29	20230901	6510	127.80	20230323	23650	-37.29	20230901	6510	127.80	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
63	20231219	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	100	2	0.68	429657810	28922	120.25	14900	15000	14640	19180	10340	14760	14855.74	1.08	0	12670	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	882	-13.42	6.21	12	0.49	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
64	20231219	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	100	2	0.68	268141380	18098	75.25	14900	14990	14640	19180	10340	14760	14816.08	1.08	0	10787	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	882	-13.42	6.21	12	0.30	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
65	20231219	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	120	2	0.81	24834770	1690	7.03	14900	14900	14640	19180	10340	14760	14695.13	1.08	0	1225	15093	14926	14603	14436	14113	15010	14520	30	4420	500	9150	10	1	5937294	883	-13.44	6.22	12	0.03	-1107.00	2391.00	23650	20230901	-37.08	6510	20230323	128.57	23650	-37.08	20230901	6510	128.57	20230323	23650	-37.08	20230901	6510	128.57	20230323	0.05	N	196300	500	29 억	64309	N	N	N	N
66	20231218	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	140	2	0.96	347678300	23868	115.75	14400	14770	14280	19000	10240	14620	14566.56	0.96	0	7403	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	876	-13.33	6.17	12	0.40	-1107.00	2391.00	23650	20230901	-37.59	6510	20230323	126.73	23650	-37.59	20230901	6510	126.73	20230323	23650	-37.59	20230901	6510	126.73	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
67	20231218	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	30	2	0.21	342203780	23497	113.95	14400	14770	14280	19000	10240	14620	14563.56	0.96	0	7380	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	870	-13.23	6.13	12	0.40	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
68	20231218	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	70	2	0.48	256454640	17660	85.65	14400	14720	14280	19000	10240	14620	14521.40	0.96	0	4971	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	872	-13.27	6.14	12	0.30	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	23650	-37.89	20230901	6510	125.65	20230323	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
69	20231218	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	100	2	0.68	242033690	16676	80.87	14400	14720	14280	19000	10240	14620	14513.46	0.96	0	5305	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	874	-13.30	6.16	12	0.28	-1107.00	2391.00	23650	20230901	-37.76	6510	20230323	126.11	23650	-37.76	20230901	6510	126.11	20230323	23650	-37.76	20230901	6510	126.11	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
70	20231218	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	20	2	0.14	185083250	12787	62.01	14400	14720	14280	19000	10240	14620	14473.55	0.96	0	5019	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	869	-13.22	6.12	12	0.22	-1107.00	2391.00	23650	20230901	-38.10	6510	20230323	124.88	23650	-38.10	20230901	6510	124.88	20230323	23650	-38.10	20230901	6510	124.88	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
71	20231218	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-90	5	-0.62	114701130	7956	38.58	14400	14560	14280	19000	10240	14620	14415.18	0.96	0	2851	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	863	-13.13	6.08	12	0.13	-1107.00	2391.00	23650	20230901	-38.56	6510	20230323	123.20	23650	-38.56	20230901	6510	123.20	20230323	23650	-38.56	20230901	6510	123.20	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
72	20231218	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-110	5	-0.75	102790750	7135	34.60	14400	14560	14280	19000	10240	14620	14404.50	0.96	0	2936	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	862	-13.11	6.07	12	0.12	-1107.00	2391.00	23650	20230901	-38.65	6510	20230323	122.89	23650	-38.65	20230901	6510	122.89	20230323	23650	-38.65	20230901	6510	122.89	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
73	20231218	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-220	5	-1.50	89033610	6183	29.99	14400	14400	14280	19000	10240	14620	14397.29	0.96	0	3102	14793	14706	14553	14466	14313	14750	14510	30	4380	500	9060	10	1	5937294	855	-13.01	6.02	12	0.10	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.05	N	196300	500	29 억	56906	N	N	N	N
74	20231215	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	20	2	0.14	292718970	20083	164.59	14500	14640	14400	18980	10220	14600	14574.78	0.98	0	-941	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	868	-13.21	6.11	12	0.34	-1107.00	2391.00	23650	20230901	-38.18	6510	20230323	124.58	23650	-38.18	20230901	6510	124.58	20230323	23650	-38.18	20230901	6510	124.58	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
75	20231215	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-20	5	-0.14	254638380	17459	143.08	14500	14640	14460	18980	10220	14600	14584.93	0.98	0	-1001	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	866	-13.17	6.10	12	0.29	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
76	20231215	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	10	2	0.07	165603480	11355	93.06	14500	14640	14460	18980	10220	14600	14584.19	0.98	0	-1465	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	867	-13.20	6.11	12	0.19	-1107.00	2391.00	23650	20230901	-38.22	6510	20230323	124.42	23650	-38.22	20230901	6510	124.42	20230323	23650	-38.22	20230901	6510	124.42	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
77	20231215	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-20	5	-0.14	117608700	8067	66.11	14500	14640	14460	18980	10220	14600	14578.99	0.98	0	-1329	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	866	-13.17	6.10	12	0.14	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
78	20231215	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-10	5	-0.07	69482110	4766	39.06	14500	14640	14460	18980	10220	14600	14578.71	0.98	0	-882	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	866	-13.18	6.10	12	0.08	-1107.00	2391.00	23650	20230901	-38.31	6510	20230323	124.12	23650	-38.31	20230901	6510	124.12	20230323	23650	-38.31	20230901	6510	124.12	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
79	20231215	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	-30	5	-0.21	51627980	3543	29.04	14500	14640	14460	18980	10220	14600	14571.83	0.98	0	-616	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	865	-13.16	6.09	12	0.06	-1107.00	2391.00	23650	20230901	-38.39	6510	20230323	123.81	23650	-38.39	20230901	6510	123.81	20230323	23650	-38.39	20230901	6510	123.81	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
80	20231215	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	20	2	0.14	25021790	1716	14.06	14500	14630	14500	18980	10220	14600	14581.46	0.98	0	-122	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	868	-13.21	6.11	12	0.03	-1107.00	2391.00	23650	20230901	-38.18	6510	20230323	124.58	23650	-38.18	20230901	6510	124.58	20230323	23650	-38.18	20230901	6510	124.58	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
81	20231215	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	0	3	0.00	1516000	104	0.85	14500	14600	14500	18980	10220	14600	14576.92	0.98	0	-1	14886	14742	14566	14422	14246	14815	14495	30	4380	500	9050	10	1	5937294	867	-13.19	6.11	12	0.00	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	57917	N	N	N	N
82	20231214	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	60	2	0.41	177970300	12182	50.32	14540	14710	14390	18900	10180	14540	14609.28	1.01	0	-1012	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	867	-13.19	6.11	12	0.21	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
83	20231214	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	60	2	0.41	159198900	10896	45.01	14540	14710	14390	18900	10180	14540	14610.77	1.01	0	-892	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	867	-13.19	6.11	12	0.18	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
84	20231214	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	30	2	0.21	151061950	10338	42.70	14540	14710	14390	18900	10180	14540	14612.30	1.01	0	-743	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	865	-13.16	6.09	12	0.17	-1107.00	2391.00	23650	20230901	-38.39	6510	20230323	123.81	23650	-38.39	20230901	6510	123.81	20230323	23650	-38.39	20230901	6510	123.81	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
85	20231214	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	40	2	0.28	138386050	9469	39.11	14540	14710	14390	18900	10180	14540	14614.64	1.01	0	-476	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	866	-13.17	6.10	12	0.16	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
86	20231214	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	0	3	0.00	101240920	6922	28.59	14540	14710	14390	18900	10180	14540	14625.96	1.01	0	-34	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	863	-13.13	6.08	12	0.12	-1107.00	2391.00	23650	20230901	-38.52	6510	20230323	123.35	23650	-38.52	20230901	6510	123.35	20230323	23650	-38.52	20230901	6510	123.35	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
87	20231214	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	130	2	0.89	83586980	5708	23.58	14540	14710	14530	18900	10180	14540	14643.83	1.01	0	243	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	871	-13.25	6.14	12	0.10	-1107.00	2391.00	23650	20230901	-37.97	6510	20230323	125.35	23650	-37.97	20230901	6510	125.35	20230323	23650	-37.97	20230901	6510	125.35	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
88	20231214	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	160	2	1.10	60403440	4125	17.04	14540	14710	14530	18900	10180	14540	14643.26	1.01	0	1099	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	873	-13.28	6.15	12	0.07	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
89	20231214	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	20	2	0.14	2504060	172	0.71	14540	14600	14540	18900	10180	14540	14558.49	1.01	0	-90	14866	14702	14396	14232	13926	14785	14315	30	4360	500	9010	10	1	5937294	864	-13.15	6.09	12	0.00	-1107.00	2391.00	23650	20230901	-38.44	6510	20230323	123.66	23650	-38.44	20230901	6510	123.66	20230323	23650	-38.44	20230901	6510	123.66	20230323	0.05	N	196300	500	29 억	59803	N	N	N	N
90	20231213	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	300	2	2.11	345039310	24029	147.64	14380	14560	14090	18510	9970	14240	14299.54	0.90	0	6105	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	863	-13.13	6.08	12	0.40	-1107.00	2391.00	23650	20230901	-38.52	6510	20230323	123.35	23650	-38.52	20230901	6510	123.35	20230323	23650	-38.52	20230901	6510	123.35	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
91	20231213	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	230	2	1.62	238500770	16696	102.59	14380	14480	14090	18510	9970	14240	14285.45	0.90	0	6096	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	859	-13.07	6.05	12	0.28	-1107.00	2391.00	23650	20230901	-38.82	6510	20230323	122.27	23650	-38.82	20230901	6510	122.27	20230323	23650	-38.82	20230901	6510	122.27	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
92	20231213	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	150	2	1.05	188565580	13231	81.30	14380	14400	14090	18510	9970	14240	14251.98	0.90	0	3734	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	854	-13.00	6.02	12	0.22	-1107.00	2391.00	23650	20230901	-39.15	6510	20230323	121.04	23650	-39.15	20230901	6510	121.04	20230323	23650	-39.15	20230901	6510	121.04	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
93	20231213	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	100	2	0.70	177905780	12489	76.74	14380	14400	14090	18510	9970	14240	14245.08	0.90	0	3560	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	851	-12.95	6.00	12	0.21	-1107.00	2391.00	23650	20230901	-39.37	6510	20230323	120.28	23650	-39.37	20230901	6510	120.28	20230323	23650	-39.37	20230901	6510	120.28	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
94	20231213	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	120	2	0.84	175409530	12315	75.67	14380	14400	14090	18510	9970	14240	14243.63	0.90	0	3591	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	853	-12.97	6.01	12	0.21	-1107.00	2391.00	23650	20230901	-39.28	6510	20230323	120.58	23650	-39.28	20230901	6510	120.58	20230323	23650	-39.28	20230901	6510	120.58	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
95	20231213	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	50	2	0.35	152769020	10735	65.96	14380	14380	14090	18510	9970	14240	14230.76	0.90	0	3274	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	848	-12.91	5.98	12	0.18	-1107.00	2391.00	23650	20230901	-39.58	6510	20230323	119.51	23650	-39.58	20230901	6510	119.51	20230323	23650	-39.58	20230901	6510	119.51	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
96	20231213	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-20	5	-0.14	73707980	5192	31.90	14380	14380	14090	18510	9970	14240	14194.71	0.90	0	-1309	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	844	-12.85	5.95	12	0.09	-1107.00	2391.00	23650	20230901	-39.87	6510	20230323	118.43	23650	-39.87	20230901	6510	118.43	20230323	23650	-39.87	20230901	6510	118.43	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
97	20231213	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	70	2	0.49	11985030	839	5.16	14380	14380	14150	18510	9970	14240	14298.95	0.90	0	-206	14620	14430	14240	14050	13860	14335	13955	30	4270	500	8820	10	1	5937294	850	-12.93	5.98	12	0.01	-1107.00	2391.00	23650	20230901	-39.49	6510	20230323	119.82	23650	-39.49	20230901	6510	119.82	20230323	23650	-39.49	20230901	6510	119.82	20230323	0.05	N	196300	500	29 억	53698	N	N	N	N
98	20231212	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	40	2	0.28	230591660	16268	47.79	14430	14430	14050	18460	9940	14200	14173.71	0.90	0	258	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	845	-12.86	5.96	12	0.27	-1107.00	2391.00	23650	20230901	-39.79	6510	20230323	118.74	23650	-39.79	20230901	6510	118.74	20230323	23650	-39.79	20230901	6510	118.74	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
99	20231212	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	0	3	0.00	216646180	15287	44.90	14430	14430	14050	18460	9940	14200	14170.97	0.90	0	415	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	843	-12.83	5.94	12	0.26	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
100	20231212	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-40	5	-0.28	194006830	13687	40.20	14430	14430	14050	18460	9940	14200	14173.57	0.90	0	1066	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	841	-12.79	5.92	12	0.23	-1107.00	2391.00	23650	20230901	-40.13	6510	20230323	117.51	23650	-40.13	20230901	6510	117.51	20230323	23650	-40.13	20230901	6510	117.51	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
101	20231212	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	0	3	0.00	140187180	9904	29.09	14430	14430	14050	18460	9940	14200	14152.19	0.90	0	317	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	843	-12.83	5.94	12	0.17	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
102	20231212	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-70	5	-0.49	82263910	5815	17.08	14430	14430	14050	18460	9940	14200	14141.85	0.90	0	-757	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	839	-12.76	5.91	12	0.10	-1107.00	2391.00	23650	20230901	-40.25	6510	20230323	117.05	23650	-40.25	20230901	6510	117.05	20230323	23650	-40.25	20230901	6510	117.05	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
103	20231212	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-10	5	-0.07	62244520	4401	12.93	14430	14430	14050	18460	9940	14200	14136.00	0.90	0	-459	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	843	-12.82	5.93	12	0.07	-1107.00	2391.00	23650	20230901	-40.00	6510	20230323	117.97	23650	-40.00	20230901	6510	117.97	20230323	23650	-40.00	20230901	6510	117.97	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
104	20231212	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	10	2	0.07	17540270	1237	3.63	14430	14430	14050	18460	9940	14200	14165.90	0.90	0	-297	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	844	-12.84	5.94	12	0.02	-1107.00	2391.00	23650	20230901	-39.92	6510	20230323	118.28	23650	-39.92	20230901	6510	118.28	20230323	23650	-39.92	20230901	6510	118.28	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
105	20231212	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	110	2	0.77	9242240	652	1.92	14430	14430	14050	18460	9940	14200	14093.68	0.90	0	-136	14760	14480	14230	13950	13700	14355	13825	30	4260	500	8800	10	1	5937294	850	-12.93	5.98	12	0.01	-1107.00	2391.00	23650	20230901	-39.49	6510	20230323	119.82	23650	-39.49	20230901	6510	119.82	20230323	23650	-39.49	20230901	6510	119.82	20230323	0.05	N	196300	500	29 억	53436	N	N	N	N
106	20231211	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-650	5	-4.38	478903940	33864	219.91	14340	14510	13980	19300	10400	14850	14141.98	1.07	3118	-6914	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	843	-12.83	5.94	12	0.57	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
107	20231211	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-620	5	-4.18	448278820	31702	205.87	14340	14510	13980	19300	10400	14850	14140.40	1.07	3118	-6632	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	845	-12.85	5.95	12	0.53	-1107.00	2391.00	23650	20230901	-39.83	6510	20230323	118.59	23650	-39.83	20230901	6510	118.59	20230323	23650	-39.83	20230901	6510	118.59	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
108	20231211	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-650	5	-4.38	427985880	30274	196.60	14340	14510	13980	19300	10400	14850	14137.08	1.07	3118	-6040	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	843	-12.83	5.94	12	0.51	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
109	20231211	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-690	5	-4.65	313201850	22108	143.57	14340	14510	13980	19300	10400	14850	14166.90	1.07	3118	-5776	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	841	-12.79	5.92	12	0.37	-1107.00	2391.00	23650	20230901	-40.13	6510	20230323	117.51	23650	-40.13	20230901	6510	117.51	20230323	23650	-40.13	20230901	6510	117.51	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
110	20231211	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-590	5	-3.97	292703310	20670	134.23	14340	14510	13980	19300	10400	14850	14160.78	1.07	3118	-5344	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	847	-12.88	5.96	12	0.35	-1107.00	2391.00	23650	20230901	-39.70	6510	20230323	119.05	23650	-39.70	20230901	6510	119.05	20230323	23650	-39.70	20230901	6510	119.05	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
111	20231211	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-680	5	-4.58	203783050	14386	93.42	14340	14510	13980	19300	10400	14850	14165.37	1.07	3118	-1651	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	841	-12.80	5.93	12	0.24	-1107.00	2391.00	23650	20230901	-40.08	6510	20230323	117.67	23650	-40.08	20230901	6510	117.67	20230323	23650	-40.08	20230901	6510	117.67	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
112	20231211	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-620	5	-4.18	168730550	11911	77.35	14340	14510	13980	19300	10400	14850	14165.94	1.07	3118	-1150	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	845	-12.85	5.95	12	0.20	-1107.00	2391.00	23650	20230901	-39.83	6510	20230323	118.59	23650	-39.83	20230901	6510	118.59	20230323	23650	-39.83	20230901	6510	118.59	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
113	20231211	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-530	5	-3.57	30700110	2144	13.92	14340	14510	14150	19300	10400	14850	14319.08	1.07	3118	271	15283	15066	14773	14556	14263	14920	14410	30	4450	500	9200	10	1	5937294	850	-12.94	5.99	12	0.04	-1107.00	2391.00	23650	20230901	-39.45	6510	20230323	119.97	23650	-39.45	20230901	6510	119.97	20230323	23650	-39.45	20230901	6510	119.97	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
114	20231208	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	260	2	1.78	185612150	12624	77.06	14990	14990	14480	18960	10220	14590	14703.12	1.07	0	-3038	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	882	-13.41	6.21	12	0.21	-1107.00	2391.00	23650	20230901	-37.21	6510	20230323	128.11	23650	-37.21	20230901	6510	128.11	20230323	23650	-37.21	20230901	6510	128.11	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
115	20231208	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	340	2	2.33	174224650	11860	72.40	14990	14990	14480	18960	10220	14590	14690.11	1.07	0	-2877	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	886	-13.49	6.24	12	0.20	-1107.00	2391.00	23650	20230901	-36.87	6510	20230323	129.34	23650	-36.87	20230901	6510	129.34	20230323	23650	-36.87	20230901	6510	129.34	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
116	20231208	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	60	2	0.41	108797020	7446	45.45	14990	14990	14480	18960	10220	14590	14611.47	1.07	0	-2804	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	870	-13.23	6.13	12	0.13	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
117	20231208	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	50	2	0.34	90042470	6164	37.63	14990	14990	14480	18960	10220	14590	14607.80	1.07	0	-2730	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	869	-13.22	6.12	12	0.10	-1107.00	2391.00	23650	20230901	-38.10	6510	20230323	124.88	23650	-38.10	20230901	6510	124.88	20230323	23650	-38.10	20230901	6510	124.88	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
118	20231208	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	40	2	0.27	70089800	4800	29.30	14990	14990	14480	18960	10220	14590	14602.04	1.07	0	-2337	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	869	-13.22	6.12	12	0.08	-1107.00	2391.00	23650	20230901	-38.14	6510	20230323	124.73	23650	-38.14	20230901	6510	124.73	20230323	23650	-38.14	20230901	6510	124.73	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
119	20231208	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-10	5	-0.07	48324470	3302	20.16	14990	14990	14480	18960	10220	14590	14634.91	1.07	0	-1359	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	866	-13.17	6.10	12	0.06	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
120	20231208	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-10	5	-0.07	43491340	2972	18.14	14990	14990	14480	18960	10220	14590	14633.69	1.07	0	-1177	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	866	-13.17	6.10	12	0.05	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
121	20231208	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	340	2	2.33	1166170	78	0.48	14990	14990	14930	18960	10220	14590	14950.90	1.07	0	-16	15516	15052	14726	14262	13936	14890	14100	30	4370	500	9040	10	1	5937294	886	-13.49	6.24	12	0.00	-1107.00	2391.00	23650	20230901	-36.87	6510	20230323	129.34	23650	-36.87	20230901	6510	129.34	20230323	23650	-36.87	20230901	6510	129.34	20230323	0.05	N	196300	500	29 억	63550	N	N	N	N
122	20231207	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-310	5	-2.08	238637710	16379	62.64	15190	15190	14400	19370	10430	14900	14569.74	1.14	0	-4098	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	866	-13.18	6.10	12	0.28	-1107.00	2391.00	23650	20230901	-38.31	6510	20230323	124.12	23650	-38.31	20230901	6510	124.12	20230323	23650	-38.31	20230901	6510	124.12	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
123	20231207	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-320	5	-2.15	199187270	13666	52.27	15190	15190	14400	19370	10430	14900	14575.39	1.14	0	-3152	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	866	-13.17	6.10	12	0.23	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
124	20231207	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	-250	5	-1.68	179311990	12304	47.06	15190	15190	14400	19370	10430	14900	14573.47	1.14	0	-2162	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	870	-13.23	6.13	12	0.21	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
125	20231207	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-340	5	-2.28	147759450	10126	38.73	15190	15190	14400	19370	10430	14900	14592.08	1.14	0	-1379	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	864	-13.15	6.09	12	0.17	-1107.00	2391.00	23650	20230901	-38.44	6510	20230323	123.66	23650	-38.44	20230901	6510	123.66	20230323	23650	-38.44	20230901	6510	123.66	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
126	20231207	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	-250	5	-1.68	139610440	9569	36.60	15190	15190	14400	19370	10430	14900	14589.87	1.14	0	-926	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	870	-13.23	6.13	12	0.16	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
127	20231207	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-220	5	-1.48	115228300	7913	30.26	15190	15190	14400	19370	10430	14900	14561.90	1.14	0	-704	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	872	-13.26	6.14	12	0.13	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	23650	-37.93	20230901	6510	125.50	20230323	23650	-37.93	20230901	6510	125.50	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
128	20231207	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-190	5	-1.28	82812770	5710	21.84	15190	15190	14400	19370	10430	14900	14503.11	1.14	0	176	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	873	-13.29	6.15	12	0.10	-1107.00	2391.00	23650	20230901	-37.80	6510	20230323	125.96	23650	-37.80	20230901	6510	125.96	20230323	23650	-37.80	20230901	6510	125.96	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
129	20231207	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-380	5	-2.55	48244270	3340	12.77	15190	15190	14400	19370	10430	14900	14444.39	1.14	0	966	15460	15180	14690	14410	13920	15320	14550	30	4470	500	9230	10	1	5937294	862	-13.12	6.07	12	0.06	-1107.00	2391.00	23650	20230901	-38.60	6510	20230323	123.04	23650	-38.60	20230901	6510	123.04	20230323	23650	-38.60	20230901	6510	123.04	20230323	0.05	N	196300	500	29 억	67644	N	N	N	N
130	20231206	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	140	2	0.95	379440330	26045	55.30	14820	14970	14200	19180	10340	14760	14568.53	1.15	0	-629	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	885	-13.46	6.23	12	0.44	-1107.00	2391.00	23650	20230901	-37.00	6510	20230323	128.88	23650	-37.00	20230901	6510	128.88	20230323	23650	-37.00	20230901	6510	128.88	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
131	20231206	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	90	2	0.61	344315850	23685	50.29	14820	14970	14200	19180	10340	14760	14537.30	1.15	0	-568	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	882	-13.41	6.21	12	0.40	-1107.00	2391.00	23650	20230901	-37.21	6510	20230323	128.11	23650	-37.21	20230901	6510	128.11	20230323	23650	-37.21	20230901	6510	128.11	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
132	20231206	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	110	2	0.75	333425990	22951	48.73	14820	14970	14200	19180	10340	14760	14527.73	1.15	0	-311	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	883	-13.43	6.22	12	0.39	-1107.00	2391.00	23650	20230901	-37.12	6510	20230323	128.42	23650	-37.12	20230901	6510	128.42	20230323	23650	-37.12	20230901	6510	128.42	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
133	20231206	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-30	5	-0.20	281483300	19438	41.27	14820	14970	14200	19180	10340	14760	14481.08	1.15	0	-1477	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	875	-13.31	6.16	12	0.33	-1107.00	2391.00	23650	20230901	-37.72	6510	20230323	126.27	23650	-37.72	20230901	6510	126.27	20230323	23650	-37.72	20230901	6510	126.27	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
134	20231206	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-70	5	-0.47	266007290	18385	39.03	14820	14970	14200	19180	10340	14760	14468.71	1.15	0	-1220	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	872	-13.27	6.14	12	0.31	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	23650	-37.89	20230901	6510	125.65	20230323	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
135	20231206	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-30	5	-0.20	234864480	16265	34.53	14820	14970	14200	19180	10340	14760	14439.87	1.15	0	224	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	875	-13.31	6.16	12	0.27	-1107.00	2391.00	23650	20230901	-37.72	6510	20230323	126.27	23650	-37.72	20230901	6510	126.27	20230323	23650	-37.72	20230901	6510	126.27	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
136	20231206	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-70	5	-0.47	204732840	14214	30.18	14820	14970	14200	19180	10340	14760	14403.60	1.15	0	896	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	872	-13.27	6.14	12	0.24	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	23650	-37.89	20230901	6510	125.65	20230323	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
137	20231206	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-200	5	-1.36	13558140	916	1.94	14820	14970	14550	19180	10340	14760	14801.46	1.15	0	-786	15473	15116	14663	14306	13853	15295	14485	30	4420	500	9150	10	1	5937294	864	-13.15	6.09	12	0.02	-1107.00	2391.00	23650	20230901	-38.44	6510	20230323	123.66	23650	-38.44	20230901	6510	123.66	20230323	23650	-38.44	20230901	6510	123.66	20230323	0.05	N	196300	500	29 억	68260	N	N	N	N
138	20231205	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	400	2	2.79	692576140	47099	353.91	14490	15020	14210	18660	10060	14360	14704.67	0.94	0	12637	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	876	-13.33	6.17	12	0.79	-1107.00	2391.00	23650	20230901	-37.59	6510	20230323	126.73	23650	-37.59	20230901	6510	126.73	20230323	23650	-37.59	20230901	6510	126.73	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
139	20231205	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	140	2	0.97	680432740	46267	347.66	14490	15020	14210	18660	10060	14360	14706.65	0.94	0	12978	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	861	-13.10	6.06	12	0.78	-1107.00	2391.00	23650	20230901	-38.69	6510	20230323	122.73	23650	-38.69	20230901	6510	122.73	20230323	23650	-38.69	20230901	6510	122.73	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
140	20231205	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	490	2	3.41	585149910	39711	298.40	14490	15020	14210	18660	10060	14360	14735.21	0.94	0	13859	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	882	-13.41	6.21	12	0.67	-1107.00	2391.00	23650	20230901	-37.21	6510	20230323	128.11	23650	-37.21	20230901	6510	128.11	20230323	23650	-37.21	20230901	6510	128.11	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
141	20231205	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	440	2	3.06	543950040	36937	277.55	14490	15020	14210	18660	10060	14360	14726.43	0.94	0	14583	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	879	-13.37	6.19	12	0.62	-1107.00	2391.00	23650	20230901	-37.42	6510	20230323	127.34	23650	-37.42	20230901	6510	127.34	20230323	23650	-37.42	20230901	6510	127.34	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
142	20231205	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	380	2	2.65	486963210	33091	248.65	14490	15020	14210	18660	10060	14360	14715.88	0.94	0	15238	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	875	-13.32	6.16	12	0.56	-1107.00	2391.00	23650	20230901	-37.67	6510	20230323	126.42	23650	-37.67	20230901	6510	126.42	20230323	23650	-37.67	20230901	6510	126.42	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
143	20231205	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	620	2	4.32	407825060	27752	208.54	14490	15020	14210	18660	10060	14360	14695.34	0.94	0	14782	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	889	-13.53	6.27	12	0.47	-1107.00	2391.00	23650	20230901	-36.66	6510	20230323	130.11	23650	-36.66	20230901	6510	130.11	20230323	23650	-36.66	20230901	6510	130.11	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
144	20231205	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	290	2	2.02	185289670	12792	96.12	14490	14840	14210	18660	10060	14360	14484.81	0.94	0	6031	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	870	-13.23	6.13	12	0.22	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
145	20231205	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	30	2	0.21	16606920	1163	8.74	14490	14490	14210	18660	10060	14360	14279.38	0.94	0	-31	15000	14680	14380	14060	13760	14530	13910	30	4300	500	8900	10	1	5937294	854	-13.00	6.02	12	0.02	-1107.00	2391.00	23650	20230901	-39.15	6510	20230323	121.04	23650	-39.15	20230901	6510	121.04	20230323	23650	-39.15	20230901	6510	121.04	20230323	0.05	N	196300	500	29 억	55632	N	N	N	N
146	20231204	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-180	5	-1.24	189665640	13308	80.79	14680	14700	14080	18900	10180	14540	14251.85	0.97	0	-2227	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	853	-12.97	6.01	12	0.22	-1107.00	2391.00	23650	20230901	-39.28	6510	20230323	120.58	23650	-39.28	20230901	6510	120.58	20230323	23650	-39.28	20230901	6510	120.58	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
147	20231204	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-240	5	-1.65	181143250	12711	77.16	14680	14700	14080	18900	10180	14540	14250.90	0.97	0	-2217	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	849	-12.92	5.98	12	0.21	-1107.00	2391.00	23650	20230901	-39.53	6510	20230323	119.66	23650	-39.53	20230901	6510	119.66	20230323	23650	-39.53	20230901	6510	119.66	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
148	20231204	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-270	5	-1.86	158087530	11090	67.32	14680	14700	14080	18900	10180	14540	14254.96	0.97	0	-1353	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	847	-12.89	5.97	12	0.19	-1107.00	2391.00	23650	20230901	-39.66	6510	20230323	119.20	23650	-39.66	20230901	6510	119.20	20230323	23650	-39.66	20230901	6510	119.20	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
149	20231204	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-180	5	-1.24	147601830	10357	62.87	14680	14700	14080	18900	10180	14540	14251.41	0.97	0	-1135	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	853	-12.97	6.01	12	0.17	-1107.00	2391.00	23650	20230901	-39.28	6510	20230323	120.58	23650	-39.28	20230901	6510	120.58	20230323	23650	-39.28	20230901	6510	120.58	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
150	20231204	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-230	5	-1.58	137418020	9647	58.56	14680	14700	14080	18900	10180	14540	14244.64	0.97	0	-940	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	850	-12.93	5.98	12	0.16	-1107.00	2391.00	23650	20230901	-39.49	6510	20230323	119.82	23650	-39.49	20230901	6510	119.82	20230323	23650	-39.49	20230901	6510	119.82	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
151	20231204	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-270	5	-1.86	112759500	7919	48.07	14680	14700	14080	18900	10180	14540	14239.11	0.97	0	-808	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	847	-12.89	5.97	12	0.13	-1107.00	2391.00	23650	20230901	-39.66	6510	20230323	119.20	23650	-39.66	20230901	6510	119.20	20230323	23650	-39.66	20230901	6510	119.20	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
152	20231204	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-320	5	-2.20	70320350	4946	30.02	14680	14700	14080	18900	10180	14540	14217.62	0.97	0	-704	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	844	-12.85	5.95	12	0.08	-1107.00	2391.00	23650	20230901	-39.87	6510	20230323	118.43	23650	-39.87	20230901	6510	118.43	20230323	23650	-39.87	20230901	6510	118.43	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
153	20231204	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	140	2	0.96	1320350	90	0.55	14680	14700	14540	18900	10180	14540	14670.56	0.97	0	-13	14866	14702	14426	14262	13986	14785	14345	30	4360	500	9010	10	1	5937294	872	-13.26	6.14	12	0.00	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	23650	-37.93	20230901	6510	125.50	20230323	23650	-37.93	20230901	6510	125.50	20230323	0.05	N	196300	500	29 억	57849	N	N	N	N
154	20231201	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	250	2	1.75	238194750	16473	128.52	14270	14590	14150	18570	10010	14290	14459.71	0.98	0	-238	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	863	-13.13	6.08	12	0.28	-1107.00	2391.00	23650	20230901	-38.52	6510	20230323	123.35	23650	-38.52	20230901	6510	123.35	20230323	23650	-38.52	20230901	6510	123.35	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
155	20231201	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	220	2	1.54	232227420	16062	125.32	14270	14590	14150	18570	10010	14290	14458.19	0.98	0	-36	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	862	-13.11	6.07	12	0.27	-1107.00	2391.00	23650	20230901	-38.65	6510	20230323	122.89	23650	-38.65	20230901	6510	122.89	20230323	23650	-38.65	20230901	6510	122.89	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
156	20231201	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	190	2	1.33	216171200	14950	116.64	14270	14590	14150	18570	10010	14290	14459.61	0.98	0	24	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	860	-13.08	6.06	12	0.25	-1107.00	2391.00	23650	20230901	-38.77	6510	20230323	122.43	23650	-38.77	20230901	6510	122.43	20230323	23650	-38.77	20230901	6510	122.43	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
157	20231201	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	120	2	0.84	167758000	11608	90.57	14270	14590	14150	18570	10010	14290	14451.93	0.98	0	-1076	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	856	-13.02	6.03	12	0.20	-1107.00	2391.00	23650	20230901	-39.07	6510	20230323	121.35	23650	-39.07	20230901	6510	121.35	20230323	23650	-39.07	20230901	6510	121.35	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
158	20231201	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	170	2	1.19	123147980	8502	66.33	14270	14590	14150	18570	10010	14290	14484.59	0.98	0	-882	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	859	-13.06	6.05	12	0.14	-1107.00	2391.00	23650	20230901	-38.86	6510	20230323	122.12	23650	-38.86	20230901	6510	122.12	20230323	23650	-38.86	20230901	6510	122.12	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
159	20231201	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	190	2	1.33	108840210	7513	58.62	14270	14590	14150	18570	10010	14290	14486.92	0.98	0	-756	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	860	-13.08	6.06	12	0.13	-1107.00	2391.00	23650	20230901	-38.77	6510	20230323	122.43	23650	-38.77	20230901	6510	122.43	20230323	23650	-38.77	20230901	6510	122.43	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
160	20231201	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	220	2	1.54	63816190	4400	34.33	14270	14590	14150	18570	10010	14290	14503.68	0.98	0	-321	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	862	-13.11	6.07	12	0.07	-1107.00	2391.00	23650	20230901	-38.65	6510	20230323	122.89	23650	-38.65	20230901	6510	122.89	20230323	23650	-38.65	20230901	6510	122.89	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N
161	20231201	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	200	2	1.40	7425530	519	4.05	14270	14500	14150	18570	10010	14290	14307.38	0.98	0	367	14783	14536	14303	14056	13823	14420	13940	30	4280	500	8850	10	1	5937294	860	-13.09	6.06	12	0.01	-1107.00	2391.00	23650	20230901	-38.73	6510	20230323	122.58	23650	-38.73	20230901	6510	122.58	20230323	23650	-38.73	20230901	6510	122.58	20230323	0.05	N	196300	500	29 억	58087	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History