KissMeData/251120/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
3	20231229	151121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
4	20231229	141120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
5	20231229	131122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
6	20231229	121124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
7	20231229	111033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
8	20231229	101045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
9	20231229	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	70	2	0.50	168141550	11978	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.86	6391	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	857773	N	N	N	N
10	20231228	161032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	70	2	0.50	168126850	11977	52.29	14050	14180	13910	18260	9840	14050	14037.47	9.79	0	6029	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
11	20231228	151041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14150	100	2	0.71	165188170	11769	51.38	14050	14180	13910	18260	9840	14050	14035.87	9.79	0	5938	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1230	27.85	2.20	12	0.14	508.00	6437.00	19520	20230421	-27.51	11200	20231031	26.34	19520	-27.51	20230421	11200	26.34	20231031	19520	-27.51	20230421	11200	26.34	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
12	20231228	141031	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14140	90	2	0.64	148263130	10570	46.15	14050	14180	13910	18260	9840	14050	14026.79	9.79	0	5548	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1230	27.83	2.20	12	0.12	508.00	6437.00	19520	20230421	-27.56	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19520	-27.56	20230421	11200	26.25	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
13	20231228	131031	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	70	2	0.50	137738310	9827	42.90	14050	14180	13910	18260	9840	14050	14016.31	9.79	0	5379	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1228	27.80	2.19	12	0.11	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
14	20231228	121035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14140	90	2	0.64	127067910	9073	39.61	14050	14140	13910	18260	9840	14050	14005.06	9.79	0	4950	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1230	27.83	2.20	12	0.10	508.00	6437.00	19520	20230421	-27.56	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19520	-27.56	20230421	11200	26.25	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
15	20231228	111037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-50	5	-0.36	80521150	5753	25.12	14050	14100	13910	18260	9840	14050	13996.38	9.79	0	2351	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1217	27.56	2.17	12	0.07	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
16	20231228	101033	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14030	-20	5	-0.14	25983300	1854	8.09	14050	14100	13980	18260	9840	14050	14014.72	9.79	0	-286	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1220	27.62	2.18	12	0.02	508.00	6437.00	19520	20230421	-28.12	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
17	20231228	091037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	50	2	0.36	772620	55	0.24	14050	14100	14010	18260	9840	14050	14047.64	9.79	0	-24	14296	14172	13956	13832	13616	14235	13895	43	4210	500	9830	10	1	8695700	1226	27.76	2.19	12	0.00	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	3.01	N	251120	500	43 억	851382	N	N	N	N
18	20231227	161022	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14050	150	2	1.08	318656850	22905	212.97	13850	14080	13740	18070	9730	13900	13906.23	9.72	0	5763	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1222	27.66	2.18	12	0.26	508.00	6437.00	19520	20230421	-28.02	11200	20231031	25.45	19520	-28.02	20230421	11200	25.45	20231031	19520	-28.02	20230421	11200	25.45	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
19	20231227	151037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13990	90	2	0.65	294198080	21164	196.78	13850	14080	13740	18070	9730	13900	13900.87	9.72	0	5704	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1217	27.54	2.17	12	0.24	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
20	20231227	141032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13980	80	2	0.58	263355560	18961	176.30	13850	14080	13740	18070	9730	13900	13889.33	9.72	0	5538	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1216	27.52	2.17	12	0.22	508.00	6437.00	19520	20230421	-28.38	11200	20231031	24.82	19520	-28.38	20230421	11200	24.82	20231031	19520	-28.38	20230421	11200	24.82	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
21	20231227	131024	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13990	90	2	0.65	254394860	18319	170.33	13850	14080	13740	18070	9730	13900	13886.94	9.72	0	5433	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1217	27.54	2.17	12	0.21	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
22	20231227	121025	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14070	170	2	1.22	232179600	16718	155.44	13850	14080	13740	18070	9730	13900	13888.00	9.72	0	4249	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1223	27.70	2.19	12	0.19	508.00	6437.00	19520	20230421	-27.92	11200	20231031	25.62	19520	-27.92	20230421	11200	25.62	20231031	19520	-27.92	20230421	11200	25.62	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
23	20231227	111034	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13860	-40	5	-0.29	187289360	13514	125.65	13850	14080	13740	18070	9730	13900	13858.91	9.72	0	3620	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1205	27.28	2.15	12	0.16	508.00	6437.00	19520	20230421	-29.00	11200	20231031	23.75	19520	-29.00	20230421	11200	23.75	20231031	19520	-29.00	20230421	11200	23.75	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
24	20231227	101032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13960	60	2	0.43	143917700	10396	96.66	13850	14000	13770	18070	9730	13900	13843.56	9.72	0	2331	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1214	27.48	2.17	12	0.12	508.00	6437.00	19520	20230421	-28.48	11200	20231031	24.64	19520	-28.48	20230421	11200	24.64	20231031	19520	-28.48	20230421	11200	24.64	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
25	20231227	091035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13910	10	2	0.07	2488100	179	1.66	13850	14000	13850	18070	9730	13900	13900.00	9.72	0	91	14333	14116	13983	13766	13633	14050	13700	43	4170	500	9730	10	1	8695700	1210	27.38	2.16	12	0.00	508.00	6437.00	19520	20230421	-28.74	11200	20231031	24.20	19520	-28.74	20230421	11200	24.20	20231031	19520	-28.74	20230421	11200	24.20	20231031	3.02	N	251120	500	43 억	845619	N	N	N	N
26	20231226	161033	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-300	5	-2.11	149930720	10752	119.92	14200	14200	13850	18460	9940	14200	13944.46	9.74	0	-1352	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1209	27.36	2.16	12	0.12	508.00	6437.00	19520	20230421	-28.79	11200	20231031	24.11	19520	-28.79	20230421	11200	24.11	20231031	19520	-28.79	20230421	11200	24.11	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
27	20231226	151032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-300	5	-2.11	132455070	9496	105.91	14200	14200	13850	18460	9940	14200	13948.51	9.74	0	-988	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1209	27.36	2.16	12	0.11	508.00	6437.00	19520	20230421	-28.79	11200	20231031	24.11	19520	-28.79	20230421	11200	24.11	20231031	19520	-28.79	20230421	11200	24.11	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
28	20231226	141035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13930	-270	5	-1.90	119827860	8589	95.80	14200	14200	13850	18460	9940	14200	13951.32	9.74	0	-595	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1211	27.42	2.16	12	0.10	508.00	6437.00	19520	20230421	-28.64	11200	20231031	24.38	19520	-28.64	20230421	11200	24.38	20231031	19520	-28.64	20230421	11200	24.38	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
29	20231226	131033	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14050	-150	5	-1.06	111351850	7981	89.01	14200	14200	13850	18460	9940	14200	13952.12	9.74	0	-586	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1222	27.66	2.18	12	0.09	508.00	6437.00	19520	20230421	-28.02	11200	20231031	25.45	19520	-28.02	20230421	11200	25.45	20231031	19520	-28.02	20230421	11200	25.45	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
30	20231226	121032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-200	5	-1.41	98899620	7089	79.07	14200	14200	13850	18460	9940	14200	13951.14	9.74	0	-505	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1217	27.56	2.17	12	0.08	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
31	20231226	111037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14030	-170	5	-1.20	96753630	6936	77.36	14200	14200	13850	18460	9940	14200	13949.49	9.74	0	-506	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1220	27.62	2.18	12	0.08	508.00	6437.00	19520	20230421	-28.12	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
32	20231226	101031	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-200	5	-1.41	26520780	1894	21.12	14200	14200	13930	18460	9940	14200	14002.52	9.74	0	-465	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1217	27.56	2.17	12	0.02	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
33	20231226	091034	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14020	-180	5	-1.27	1281620	91	1.01	14200	14200	14020	18460	9940	14200	14083.74	9.74	0	-66	14420	14310	14140	14030	13860	14365	14085	43	4260	500	9940	10	1	8695700	1219	27.60	2.18	12	0.00	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	3.02	N	251120	500	43 억	846873	N	N	N	N
34	20231222	161017	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14200	180	2	1.28	126666210	8939	61.93	14020	14250	13970	18220	9820	14020	14169.38	9.72	0	1355	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1235	27.95	2.21	12	0.10	508.00	6437.00	19520	20230421	-27.25	11200	20231031	26.79	19520	-27.25	20230421	11200	26.79	20231031	19520	-27.25	20230421	11200	26.79	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
35	20231222	151015	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14190	170	2	1.21	120034650	8472	58.69	14020	14250	13970	18220	9820	14020	14168.40	9.72	0	1354	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1234	27.93	2.20	12	0.10	508.00	6437.00	19520	20230421	-27.31	11200	20231031	26.70	19520	-27.31	20230421	11200	26.70	20231031	19520	-27.31	20230421	11200	26.70	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
36	20231222	141012	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14220	200	2	1.43	116468680	8221	56.96	14020	14250	13970	18220	9820	14020	14167.22	9.72	0	1254	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1237	27.99	2.21	12	0.09	508.00	6437.00	19520	20230421	-27.15	11200	20231031	26.96	19520	-27.15	20230421	11200	26.96	20231031	19520	-27.15	20230421	11200	26.96	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
37	20231222	131014	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14180	160	2	1.14	74076400	5238	36.29	14020	14250	13970	18220	9820	14020	14142.12	9.72	0	1099	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1233	27.91	2.20	12	0.06	508.00	6437.00	19520	20230421	-27.36	11200	20231031	26.61	19520	-27.36	20230421	11200	26.61	20231031	19520	-27.36	20230421	11200	26.61	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
38	20231222	121013	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	110	2	0.78	34637120	2457	17.02	14020	14190	13970	18220	9820	14020	14097.32	9.72	0	-408	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1229	27.81	2.20	12	0.03	508.00	6437.00	19520	20230421	-27.61	11200	20231031	26.16	19520	-27.61	20230421	11200	26.16	20231031	19520	-27.61	20230421	11200	26.16	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
39	20231222	111012	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14070	50	2	0.36	21505330	1525	10.57	14020	14190	13970	18220	9820	14020	14101.86	9.72	0	-535	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1223	27.70	2.19	12	0.02	508.00	6437.00	19520	20230421	-27.92	11200	20231031	25.62	19520	-27.92	20230421	11200	25.62	20231031	19520	-27.92	20230421	11200	25.62	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
40	20231222	101008	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14090	70	2	0.50	6609670	468	3.24	14020	14190	13970	18220	9820	14020	14123.23	9.72	0	-306	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1225	27.74	2.19	12	0.01	508.00	6437.00	19520	20230421	-27.82	11200	20231031	25.80	19520	-27.82	20230421	11200	25.80	20231031	19520	-27.82	20230421	11200	25.80	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
41	20231222	091012	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14020	0	3	0.00	182260	13	0.09	14020	14020	14020	18220	9820	14020	14020.00	9.72	0	-13	14406	14212	14006	13812	13606	14310	13910	43	4200	500	9810	10	1	8695700	1219	27.60	2.18	12	0.00	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	3.03	N	251120	500	43 억	845410	N	N	N	N
42	20231221	161006	57	100.00	KOSDAQ	제약	N	N	N	N		N	14020	50	2	0.36	202954960	14434	107.39	13970	14200	13800	18160	9780	13970	14060.90	9.73	0	-530	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1219	27.60	2.18	12	0.17	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
43	20231221	151009	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	30	2	0.21	198016490	14082	104.77	13970	14200	13800	18160	9780	13970	14061.67	9.73	0	-539	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1217	27.56	2.17	12	0.16	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
44	20231221	141006	57	100.00	KOSDAQ	제약	N	N	N	N		N	14140	170	2	1.22	188706880	13419	99.84	13970	14200	13800	18160	9780	13970	14062.66	9.73	0	-532	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1230	27.83	2.20	12	0.15	508.00	6437.00	19520	20230421	-27.56	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19520	-27.56	20230421	11200	26.25	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
45	20231221	131003	57	100.00	KOSDAQ	제약	N	N	N	N		N	14100	130	2	0.93	157660260	11210	83.40	13970	14200	13800	18160	9780	13970	14064.25	9.73	0	-753	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1226	27.76	2.19	12	0.13	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
46	20231221	121010	57	100.00	KOSDAQ	제약	N	N	N	N		N	14050	80	2	0.57	63221910	4520	33.63	13970	14200	13800	18160	9780	13970	13987.15	9.73	0	-969	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1222	27.66	2.18	12	0.05	508.00	6437.00	19520	20230421	-28.02	11200	20231031	25.45	19520	-28.02	20230421	11200	25.45	20231031	19520	-28.02	20230421	11200	25.45	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
47	20231221	111011	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	30	2	0.21	58497300	4183	31.12	13970	14200	13800	18160	9780	13970	13984.53	9.73	0	-930	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1217	27.56	2.17	12	0.05	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
48	20231221	101005	57	100.00	KOSDAQ	제약	N	N	N	N		N	14090	120	2	0.86	39761980	2842	21.14	13970	14200	13800	18160	9780	13970	13990.84	9.73	0	-814	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1225	27.74	2.19	12	0.03	508.00	6437.00	19520	20230421	-27.82	11200	20231031	25.80	19520	-27.82	20230421	11200	25.80	20231031	19520	-27.82	20230421	11200	25.80	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
49	20231221	091007	57	100.00	KOSDAQ	제약	N	N	N	N		N	13970	0	3	0.00	17051730	1230	9.15	13970	13970	13800	18160	9780	13970	13863.20	9.73	0	-172	14283	14126	14033	13876	13783	14080	13830	43	4190	500	9770	10	1	8695700	1215	27.50	2.17	12	0.01	508.00	6437.00	19520	20230421	-28.43	11200	20231031	24.73	19520	-28.43	20230421	11200	24.73	20231031	19520	-28.43	20230421	11200	24.73	20231031	3.03	N	251120	500	43 억	845940	N	N	N	N
50	20231220	161010	57	100.00	KOSDAQ	제약	N	N	N	N		N	13970	-40	5	-0.29	188135660	13441	295.86	14020	14190	13940	18210	9810	14010	13997.15	9.70	0	2466	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1215	27.50	2.17	12	0.15	508.00	6437.00	19520	20230421	-28.43	11200	20231031	24.73	19520	-28.43	20230421	11200	24.73	20231031	19520	-28.43	20230421	11200	24.73	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
51	20231220	151058	57	100.00	KOSDAQ	제약	N	N	N	N		N	13980	-30	5	-0.21	172432270	12319	271.16	14020	14190	13940	18210	9810	14010	13997.26	9.70	0	2359	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1216	27.52	2.17	12	0.14	508.00	6437.00	19520	20230421	-28.38	11200	20231031	24.82	19520	-28.38	20230421	11200	24.82	20231031	19520	-28.38	20230421	11200	24.82	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
52	20231220	141118	57	100.00	KOSDAQ	제약	N	N	N	N		N	13980	-30	5	-0.21	138954030	9923	218.42	14020	14190	13940	18210	9810	14010	14003.23	9.70	0	2098	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1216	27.52	2.17	12	0.11	508.00	6437.00	19520	20230421	-28.38	11200	20231031	24.82	19520	-28.38	20230421	11200	24.82	20231031	19520	-28.38	20230421	11200	24.82	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
53	20231220	131107	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	-10	5	-0.07	129925200	9277	204.20	14020	14190	13940	18210	9810	14010	14005.09	9.70	0	1915	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1217	27.56	2.17	12	0.11	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
54	20231220	121005	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	-10	5	-0.07	79995000	5703	125.53	14020	14190	13940	18210	9810	14010	14026.83	9.70	0	1676	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1217	27.56	2.17	12	0.07	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
55	20231220	111007	57	100.00	KOSDAQ	제약	N	N	N	N		N	14060	50	2	0.36	69105580	4926	108.43	14020	14190	13940	18210	9810	14010	14028.74	9.70	0	1609	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1223	27.68	2.18	12	0.06	508.00	6437.00	19520	20230421	-27.97	11200	20231031	25.54	19520	-27.97	20230421	11200	25.54	20231031	19520	-27.97	20230421	11200	25.54	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
56	20231220	101009	57	100.00	KOSDAQ	제약	N	N	N	N		N	14010	0	3	0.00	33305130	2382	52.43	14020	14100	13940	18210	9810	14010	13982.00	9.70	0	1031	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1218	27.58	2.18	12	0.03	508.00	6437.00	19520	20230421	-28.23	11200	20231031	25.09	19520	-28.23	20230421	11200	25.09	20231031	19520	-28.23	20230421	11200	25.09	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
57	20231220	091005	57	100.00	KOSDAQ	제약	N	N	N	N		N	14100	90	2	0.64	154300	11	0.24	14020	14100	14020	18210	9810	14010	14027.27	9.70	0	0	14203	14106	13943	13846	13683	14155	13895	43	4200	500	9800	10	1	8695700	1226	27.76	2.19	12	0.00	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	3.02	N	251120	500	43 억	843472	N	N	N	N
58	20231219	161005	57	100.00	KOSDAQ	제약	N	N	N	N		N	14010	50	2	0.36	63302630	4543	34.30	13960	14040	13780	18140	9780	13960	13932.67	9.68	0	1340	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1218	27.58	2.18	12	0.05	508.00	6437.00	19520	20230421	-28.23	11200	20231031	25.09	19520	-28.23	20230421	11200	25.09	20231031	19520	-28.23	20230421	11200	25.09	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
59	20231219	151009	57	100.00	KOSDAQ	제약	N	N	N	N		N	13990	30	2	0.21	61495560	4414	33.33	13960	14040	13780	18140	9780	13960	13931.93	9.68	0	1324	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1217	27.54	2.17	12	0.05	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
60	20231219	141004	57	100.00	KOSDAQ	제약	N	N	N	N		N	14020	60	2	0.43	60810020	4365	32.96	13960	14040	13780	18140	9780	13960	13931.28	9.68	0	1307	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1219	27.60	2.18	12	0.05	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
61	20231219	131009	57	100.00	KOSDAQ	제약	N	N	N	N		N	14030	70	2	0.50	48900960	3512	26.52	13960	14040	13780	18140	9780	13960	13923.96	9.68	0	1271	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1220	27.62	2.18	12	0.04	508.00	6437.00	19520	20230421	-28.12	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
62	20231219	121012	57	100.00	KOSDAQ	제약	N	N	N	N		N	14010	50	2	0.36	38350300	2755	20.80	13960	14040	13780	18140	9780	13960	13920.25	9.68	0	917	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1218	27.58	2.18	12	0.03	508.00	6437.00	19520	20230421	-28.23	11200	20231031	25.09	19520	-28.23	20230421	11200	25.09	20231031	19520	-28.23	20230421	11200	25.09	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
63	20231219	111008	57	100.00	KOSDAQ	제약	N	N	N	N		N	14030	70	2	0.50	34922530	2510	18.95	13960	14040	13780	18140	9780	13960	13913.36	9.68	0	869	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1220	27.62	2.18	12	0.03	508.00	6437.00	19520	20230421	-28.12	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
64	20231219	101006	57	100.00	KOSDAQ	제약	N	N	N	N		N	14020	60	2	0.43	28210700	2031	15.34	13960	14030	13780	18140	9780	13960	13890.05	9.68	0	790	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1219	27.60	2.18	12	0.02	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
65	20231219	091002	57	100.00	KOSDAQ	제약	N	N	N	N		N	13910	-50	5	-0.36	432460	31	0.23	13960	13960	13910	18140	9780	13960	13950.32	9.68	0	-20	14380	14170	14000	13790	13620	14085	13705	43	4180	500	9770	10	1	8695700	1210	27.38	2.16	12	0.00	508.00	6437.00	19520	20230421	-28.74	11200	20231031	24.20	19520	-28.74	20230421	11200	24.20	20231031	19520	-28.74	20230421	11200	24.20	20231031	3.00	N	251120	500	43 억	842132	N	N	N	N
66	20231218	161001	57	100.00	KOSDAQ	제약	N	N	N	N		N	13960	-60	5	-0.43	185737150	13244	46.76	13990	14210	13830	18220	9820	14020	14024.25	9.67	0	1411	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1214	27.48	2.17	12	0.15	508.00	6437.00	19520	20230421	-28.48	11200	20231031	24.64	19520	-28.48	20230421	11200	24.64	20231031	19520	-28.48	20230421	11200	24.64	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
67	20231218	151004	57	100.00	KOSDAQ	제약	N	N	N	N		N	13860	-160	5	-1.14	182601700	13018	45.96	13990	14210	13830	18220	9820	14020	14026.86	9.67	0	1399	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1205	27.28	2.15	12	0.15	508.00	6437.00	19520	20230421	-29.00	11200	20231031	23.75	19520	-29.00	20230421	11200	23.75	20231031	19520	-29.00	20230421	11200	23.75	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
68	20231218	140959	57	100.00	KOSDAQ	제약	N	N	N	N		N	14020	0	3	0.00	138278020	9830	34.70	13990	14210	13980	18220	9820	14020	14066.94	9.67	0	1293	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1219	27.60	2.18	12	0.11	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
69	20231218	130959	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	-20	5	-0.14	113276510	8046	28.40	13990	14210	13980	18220	9820	14020	14078.61	9.67	0	1439	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1217	27.56	2.17	12	0.09	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
70	20231218	120955	57	100.00	KOSDAQ	제약	N	N	N	N		N	14060	40	2	0.29	99032500	7031	24.82	13990	14210	13980	18220	9820	14020	14085.12	9.67	0	1790	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1223	27.68	2.18	12	0.08	508.00	6437.00	19520	20230421	-27.97	11200	20231031	25.54	19520	-27.97	20230421	11200	25.54	20231031	19520	-27.97	20230421	11200	25.54	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
71	20231218	110957	57	100.00	KOSDAQ	제약	N	N	N	N		N	14150	130	2	0.93	82510130	5860	20.69	13990	14210	13980	18220	9820	14020	14080.23	9.67	0	1796	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1230	27.85	2.20	12	0.07	508.00	6437.00	19520	20230421	-27.51	11200	20231031	26.34	19520	-27.51	20230421	11200	26.34	20231031	19520	-27.51	20230421	11200	26.34	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
72	20231218	100956	57	100.00	KOSDAQ	제약	N	N	N	N		N	14110	90	2	0.64	55694880	3962	13.99	13990	14160	13980	18220	9820	14020	14057.26	9.67	0	1719	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1227	27.78	2.19	12	0.05	508.00	6437.00	19520	20230421	-27.72	11200	20231031	25.98	19520	-27.72	20230421	11200	25.98	20231031	19520	-27.72	20230421	11200	25.98	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
73	20231218	090953	57	100.00	KOSDAQ	제약	N	N	N	N		N	14030	10	2	0.07	11925870	852	3.01	13990	14030	13980	18220	9820	14020	13997.50	9.67	0	819	14573	14296	14103	13826	13633	14200	13730	43	4200	500	9810	10	1	8695700	1220	27.62	2.18	12	0.01	508.00	6437.00	19520	20230421	-28.12	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	2.97	N	251120	500	43 억	841008	N	N	N	N
74	20231215	160956	57	100.00	KOSDAQ	제약	N	N	N	N		N	14020	-270	5	-1.89	400100100	28326	124.42	14250	14380	13910	18570	10010	14290	14124.84	9.73	0	-16403	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1219	27.60	2.18	12	0.33	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	19520	-28.18	20230421	11200	25.18	20231031	19520	-28.18	20230421	11200	25.18	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
75	20231215	151000	57	100.00	KOSDAQ	제약	N	N	N	N		N	14220	-70	5	-0.49	329663630	23344	102.54	14250	14380	13910	18570	10010	14290	14121.99	9.73	0	-12221	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1237	27.99	2.21	12	0.27	508.00	6437.00	19520	20230421	-27.15	11200	20231031	26.96	19520	-27.15	20230421	11200	26.96	20231031	19520	-27.15	20230421	11200	26.96	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
76	20231215	140959	57	100.00	KOSDAQ	제약	N	N	N	N		N	13960	-330	5	-2.31	174637630	12297	54.01	14250	14380	13950	18570	10010	14290	14201.65	9.73	0	-4075	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1214	27.48	2.17	12	0.14	508.00	6437.00	19520	20230421	-28.48	11200	20231031	24.64	19520	-28.48	20230421	11200	24.64	20231031	19520	-28.48	20230421	11200	24.64	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
77	20231215	130953	57	100.00	KOSDAQ	제약	N	N	N	N		N	14270	-20	5	-0.14	138694950	9747	42.81	14250	14380	14050	18570	10010	14290	14229.50	9.73	0	-1860	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1241	28.09	2.22	12	0.11	508.00	6437.00	19520	20230421	-26.90	11200	20231031	27.41	19520	-26.90	20230421	11200	27.41	20231031	19520	-26.90	20230421	11200	27.41	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
78	20231215	120954	57	100.00	KOSDAQ	제약	N	N	N	N		N	14280	-10	5	-0.07	133567820	9386	41.23	14250	14380	14050	18570	10010	14290	14230.54	9.73	0	-1851	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1242	28.11	2.22	12	0.11	508.00	6437.00	19520	20230421	-26.84	11200	20231031	27.50	19520	-26.84	20230421	11200	27.50	20231031	19520	-26.84	20230421	11200	27.50	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
79	20231215	110949	57	100.00	KOSDAQ	제약	N	N	N	N		N	14160	-130	5	-0.91	68041830	4800	21.08	14250	14380	14050	18570	10010	14290	14175.38	9.73	0	-1116	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1231	27.87	2.20	12	0.06	508.00	6437.00	19520	20230421	-27.46	11200	20231031	26.43	19520	-27.46	20230421	11200	26.43	20231031	19520	-27.46	20230421	11200	26.43	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
80	20231215	100954	57	100.00	KOSDAQ	제약	N	N	N	N		N	14170	-120	5	-0.84	34996250	2459	10.80	14250	14380	14160	18570	10010	14290	14231.90	9.73	0	-1487	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1232	27.89	2.20	12	0.03	508.00	6437.00	19520	20230421	-27.41	11200	20231031	26.52	19520	-27.41	20230421	11200	26.52	20231031	19520	-27.41	20230421	11200	26.52	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
81	20231215	090958	57	100.00	KOSDAQ	제약	N	N	N	N		N	14200	-90	5	-0.63	3636140	256	1.12	14250	14290	14200	18570	10010	14290	14203.67	9.73	0	-172	14936	14612	14176	13852	13416	14775	14015	43	4280	500	10000	10	1	8695700	1235	27.95	2.21	12	0.00	508.00	6437.00	19520	20230421	-27.25	11200	20231031	26.79	19520	-27.25	20230421	11200	26.79	20231031	19520	-27.25	20230421	11200	26.79	20231031	2.98	N	251120	500	43 억	846310	N	N	N	N
82	20231214	160950	57	100.00	KOSDAQ	제약	N	N	N	N		N	14290	510	2	3.70	323185980	22762	477.49	13770	14500	13740	17910	9650	13780	14198.49	9.75	0	-1894	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1243	28.13	2.22	12	0.26	508.00	6437.00	19520	20230421	-26.79	11200	20231031	27.59	19520	-26.79	20230421	11200	27.59	20231031	19520	-26.79	20230421	11200	27.59	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
83	20231214	151024	57	100.00	KOSDAQ	제약	N	N	N	N		N	14230	450	2	3.27	308324690	21720	455.63	13770	14500	13740	17910	9650	13780	14195.43	9.75	0	-1907	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1237	28.01	2.21	12	0.25	508.00	6437.00	19520	20230421	-27.10	11200	20231031	27.05	19520	-27.10	20230421	11200	27.05	20231031	19520	-27.10	20230421	11200	27.05	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
84	20231214	140951	57	100.00	KOSDAQ	제약	N	N	N	N		N	14240	460	2	3.34	274801350	19356	406.04	13770	14500	13740	17910	9650	13780	14197.22	9.75	0	-1720	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1238	28.03	2.21	12	0.22	508.00	6437.00	19520	20230421	-27.05	11200	20231031	27.14	19520	-27.05	20230421	11200	27.14	20231031	19520	-27.05	20230421	11200	27.14	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
85	20231214	131020	57	100.00	KOSDAQ	제약	N	N	N	N		N	14260	480	2	3.48	239772810	16899	354.50	13770	14500	13740	17910	9650	13780	14188.58	9.75	0	-1932	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1240	28.07	2.22	12	0.19	508.00	6437.00	19520	20230421	-26.95	11200	20231031	27.32	19520	-26.95	20230421	11200	27.32	20231031	19520	-26.95	20230421	11200	27.32	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
86	20231214	121037	57	100.00	KOSDAQ	제약	N	N	N	N		N	14330	550	2	3.99	224136610	15802	331.49	13770	14500	13740	17910	9650	13780	14184.07	9.75	0	-1509	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1246	28.21	2.23	12	0.18	508.00	6437.00	19520	20230421	-26.59	11200	20231031	27.95	19520	-26.59	20230421	11200	27.95	20231031	19520	-26.59	20230421	11200	27.95	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
87	20231214	111009	57	100.00	KOSDAQ	제약	N	N	N	N		N	14460	680	2	4.93	194022790	13709	287.58	13770	14500	13740	17910	9650	13780	14152.95	9.75	0	-1522	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1257	28.46	2.25	12	0.16	508.00	6437.00	19520	20230421	-25.92	11200	20231031	29.11	19520	-25.92	20230421	11200	29.11	20231031	19520	-25.92	20230421	11200	29.11	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
88	20231214	100941	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	220	2	1.60	63317810	4564	95.74	13770	14080	13740	17910	9650	13780	13873.32	9.75	0	709	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1217	27.56	2.17	12	0.05	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
89	20231214	090921	57	100.00	KOSDAQ	제약	N	N	N	N		N	13760	-20	5	-0.15	3169640	230	4.82	13770	13790	13740	17910	9650	13780	13781.04	9.75	0	-3	13960	13870	13710	13620	13460	13915	13665	43	4130	500	9640	10	1	8695700	1197	27.09	2.14	12	0.00	508.00	6437.00	19520	20230421	-29.51	11200	20231031	22.86	19520	-29.51	20230421	11200	22.86	20231031	19520	-29.51	20230421	11200	22.86	20231031	2.97	N	251120	500	43 억	848217	N	N	N	N
90	20231213	160947	57	100.00	KOSDAQ	제약	N	N	N	N		N	13780	10	2	0.07	65144150	4761	36.24	13770	13800	13550	17900	9640	13770	13682.87	9.77	0	-1688	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1198	27.13	2.14	12	0.05	508.00	6437.00	19520	20230421	-29.41	11200	20231031	23.04	19520	-29.41	20230421	11200	23.04	20231031	19520	-29.41	20230421	11200	23.04	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
91	20231213	151007	57	100.00	KOSDAQ	제약	N	N	N	N		N	13750	-20	5	-0.15	55939530	4092	31.14	13770	13790	13550	17900	9640	13770	13670.46	9.77	0	-1546	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1196	27.07	2.14	12	0.05	508.00	6437.00	19520	20230421	-29.56	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	19520	-29.56	20230421	11200	22.77	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
92	20231213	141007	57	100.00	KOSDAQ	제약	N	N	N	N		N	13710	-60	5	-0.44	47653120	3486	26.53	13770	13790	13550	17900	9640	13770	13669.86	9.77	0	-1435	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1192	26.99	2.13	12	0.04	508.00	6437.00	19520	20230421	-29.76	11200	20231031	22.41	19520	-29.76	20230421	11200	22.41	20231031	19520	-29.76	20230421	11200	22.41	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
93	20231213	131012	57	100.00	KOSDAQ	제약	N	N	N	N		N	13790	20	2	0.15	41642290	3047	23.19	13770	13790	13550	17900	9640	13770	13666.65	9.77	0	-1491	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1199	27.15	2.14	12	0.04	508.00	6437.00	19520	20230421	-29.35	11200	20231031	23.12	19520	-29.35	20230421	11200	23.12	20231031	19520	-29.35	20230421	11200	23.12	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
94	20231213	121006	57	100.00	KOSDAQ	제약	N	N	N	N		N	13770	0	3	0.00	37731440	2763	21.03	13770	13790	13550	17900	9640	13770	13655.97	9.77	0	-1355	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1197	27.11	2.14	12	0.03	508.00	6437.00	19520	20230421	-29.46	11200	20231031	22.95	19520	-29.46	20230421	11200	22.95	20231031	19520	-29.46	20230421	11200	22.95	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
95	20231213	111008	57	100.00	KOSDAQ	제약	N	N	N	N		N	13680	-90	5	-0.65	33366420	2444	18.60	13770	13770	13550	17900	9640	13770	13652.38	9.77	0	-1228	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1190	26.93	2.13	12	0.03	508.00	6437.00	19520	20230421	-29.92	11200	20231031	22.14	19520	-29.92	20230421	11200	22.14	20231031	19520	-29.92	20230421	11200	22.14	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
96	20231213	101015	57	100.00	KOSDAQ	제약	N	N	N	N		N	13550	-220	5	-1.60	28700730	2100	15.98	13770	13770	13550	17900	9640	13770	13667.01	9.77	0	-1091	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1178	26.67	2.11	12	0.02	508.00	6437.00	19520	20230421	-30.58	11200	20231031	20.98	19520	-30.58	20230421	11200	20.98	20231031	19520	-30.58	20230421	11200	20.98	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
97	20231213	091001	57	100.00	KOSDAQ	제약	N	N	N	N		N	13710	-60	5	-0.44	4368030	318	2.42	13770	13770	13700	17900	9640	13770	13735.94	9.77	0	-100	14163	13966	13743	13546	13323	13855	13435	43	4130	500	9630	10	1	8695700	1192	26.99	2.13	12	0.00	508.00	6437.00	19520	20230421	-29.76	11200	20231031	22.41	19520	-29.76	20230421	11200	22.41	20231031	19520	-29.76	20230421	11200	22.41	20231031	2.95	N	251120	500	43 억	849985	N	N	N	N
98	20231212	160927	57	100.00	KOSDAQ	제약	N	N	N	N		N	13770	50	2	0.36	180098850	13139	74.69	13800	13940	13520	17830	9610	13720	13707.20	9.76	0	869	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1197	27.11	2.14	12	0.15	508.00	6437.00	19520	20230421	-29.46	11200	20231031	22.95	19520	-29.46	20230421	11200	22.95	20231031	19520	-29.46	20230421	11200	22.95	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
99	20231212	150934	57	100.00	KOSDAQ	제약	N	N	N	N		N	13830	110	2	0.80	169644790	12378	70.37	13800	13940	13520	17830	9610	13720	13705.35	9.76	0	690	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1203	27.22	2.15	12	0.14	508.00	6437.00	19520	20230421	-29.15	11200	20231031	23.48	19520	-29.15	20230421	11200	23.48	20231031	19520	-29.15	20230421	11200	23.48	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
100	20231212	140843	57	100.00	KOSDAQ	제약	N	N	N	N		N	13900	180	2	1.31	129514170	9458	53.77	13800	13940	13520	17830	9610	13720	13693.61	9.76	0	323	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1209	27.36	2.16	12	0.11	508.00	6437.00	19520	20230421	-28.79	11200	20231031	24.11	19520	-28.79	20230421	11200	24.11	20231031	19520	-28.79	20230421	11200	24.11	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
101	20231212	130848	57	100.00	KOSDAQ	제약	N	N	N	N		N	13780	60	2	0.44	103678830	7587	43.13	13800	13830	13520	17830	9610	13720	13665.33	9.76	0	-99	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1198	27.13	2.14	12	0.09	508.00	6437.00	19520	20230421	-29.41	11200	20231031	23.04	19520	-29.41	20230421	11200	23.04	20231031	19520	-29.41	20230421	11200	23.04	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
102	20231212	120838	57	100.00	KOSDAQ	제약	N	N	N	N		N	13790	70	2	0.51	100856430	7382	41.96	13800	13830	13520	17830	9610	13720	13662.48	9.76	0	-36	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1199	27.15	2.14	12	0.08	508.00	6437.00	19520	20230421	-29.35	11200	20231031	23.12	19520	-29.35	20230421	11200	23.12	20231031	19520	-29.35	20230421	11200	23.12	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
103	20231212	110853	57	100.00	KOSDAQ	제약	N	N	N	N		N	13730	10	2	0.07	97940270	7170	40.76	13800	13830	13520	17830	9610	13720	13659.73	9.76	0	-98	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1194	27.03	2.13	12	0.08	508.00	6437.00	19520	20230421	-29.66	11200	20231031	22.59	19520	-29.66	20230421	11200	22.59	20231031	19520	-29.66	20230421	11200	22.59	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
104	20231212	100926	57	100.00	KOSDAQ	제약	N	N	N	N		N	13800	80	2	0.58	44272610	3229	18.36	13800	13830	13520	17830	9610	13720	13710.94	9.76	0	-178	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1200	27.17	2.14	12	0.04	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	19520	-29.30	20230421	11200	23.21	20231031	19520	-29.30	20230421	11200	23.21	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
105	20231212	090926	57	100.00	KOSDAQ	제약	N	N	N	N		N	13800	80	2	0.58	2789820	203	1.15	13800	13800	13710	17830	9610	13720	13742.96	9.76	0	-133	14153	13936	13823	13606	13493	13880	13550	43	4110	500	9600	10	1	8695700	1200	27.17	2.14	12	0.00	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	19520	-29.30	20230421	11200	23.21	20231031	19520	-29.30	20230421	11200	23.21	20231031	2.95	N	251120	500	43 억	849117	N	N	N	N
106	20231211	160929	57	100.00	KOSDAQ	제약	N	N	N	N		N	13720	-250	5	-1.79	242720370	17591	194.72	14040	14040	13710	18160	9780	13970	13794.66	9.77	-121	-462	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1193	27.01	2.13	12	0.20	508.00	6437.00	19520	20230421	-29.71	11200	20231031	22.50	19520	-29.71	20230421	11200	22.50	20231031	19520	-29.71	20230421	11200	22.50	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
107	20231211	150926	57	100.00	KOSDAQ	제약	N	N	N	N		N	13810	-160	5	-1.15	164223190	11868	131.37	14040	14040	13750	18160	9780	13970	13833.64	9.77	-121	-229	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1201	27.19	2.15	12	0.14	508.00	6437.00	19520	20230421	-29.25	11200	20231031	23.30	19520	-29.25	20230421	11200	23.30	20231031	19520	-29.25	20230421	11200	23.30	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
108	20231211	140926	57	100.00	KOSDAQ	제약	N	N	N	N		N	13840	-130	5	-0.93	137933600	9961	110.26	14040	14040	13770	18160	9780	13970	13843.11	9.77	-121	-381	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1203	27.24	2.15	12	0.11	508.00	6437.00	19520	20230421	-29.10	11200	20231031	23.57	19520	-29.10	20230421	11200	23.57	20231031	19520	-29.10	20230421	11200	23.57	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
109	20231211	130926	57	100.00	KOSDAQ	제약	N	N	N	N		N	13940	-30	5	-0.21	111530880	8049	89.10	14040	14040	13790	18160	9780	13970	13851.57	9.77	-121	-780	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1212	27.44	2.17	12	0.09	508.00	6437.00	19520	20230421	-28.59	11200	20231031	24.46	19520	-28.59	20230421	11200	24.46	20231031	19520	-28.59	20230421	11200	24.46	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
110	20231211	120927	57	100.00	KOSDAQ	제약	N	N	N	N		N	13850	-120	5	-0.86	77811700	5613	62.13	14040	14040	13800	18160	9780	13970	13855.98	9.77	-121	-567	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1204	27.26	2.15	12	0.06	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
111	20231211	110922	57	100.00	KOSDAQ	제약	N	N	N	N		N	13870	-100	5	-0.72	53170630	3833	42.43	14040	14040	13800	18160	9780	13970	13862.43	9.77	-121	-252	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1206	27.30	2.15	12	0.04	508.00	6437.00	19520	20230421	-28.94	11200	20231031	23.84	19520	-28.94	20230421	11200	23.84	20231031	19520	-28.94	20230421	11200	23.84	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
112	20231211	100920	57	100.00	KOSDAQ	제약	N	N	N	N		N	13850	-120	5	-0.86	18528020	1332	14.74	14040	14040	13800	18160	9780	13970	13889.82	9.77	-121	-184	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1204	27.26	2.15	12	0.02	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
113	20231211	090921	57	100.00	KOSDAQ	제약	N	N	N	N		N	13990	20	2	0.14	5619260	402	4.45	14040	14040	13900	18160	9780	13970	14018.82	9.77	-121	-33	14710	14340	13880	13510	13050	14110	13280	43	4190	500	9770	10	1	8695700	1217	27.54	2.17	12	0.00	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	2.95	N	251120	500	43 억	849338	N	N	N	N
114	20231208	160911	57	100.00	KOSDAQ	제약	N	N	N	N		N	13970	-160	5	-1.13	117528800	8420	136.82	14100	14250	13420	18360	9900	14130	13958.29	9.77	0	118	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1215	27.50	2.17	12	0.10	508.00	6437.00	19520	20230421	-28.43	11200	20231031	24.73	19520	-28.43	20230421	11200	24.73	20231031	19520	-28.43	20230421	11200	24.73	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
115	20231208	150916	57	100.00	KOSDAQ	제약	N	N	N	N		N	14040	-90	5	-0.64	101463970	7274	118.20	14100	14250	13420	18360	9900	14130	13948.85	9.77	0	173	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1221	27.64	2.18	12	0.08	508.00	6437.00	19520	20230421	-28.07	11200	20231031	25.36	19520	-28.07	20230421	11200	25.36	20231031	19520	-28.07	20230421	11200	25.36	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
116	20231208	140913	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	-130	5	-0.92	96888870	6947	112.89	14100	14250	13420	18360	9900	14130	13946.86	9.77	0	176	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1217	27.56	2.17	12	0.08	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
117	20231208	130912	57	100.00	KOSDAQ	제약	N	N	N	N		N	13990	-140	5	-0.99	96678910	6932	112.64	14100	14250	13420	18360	9900	14130	13946.76	9.77	0	183	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1217	27.54	2.17	12	0.08	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
118	20231208	120910	57	100.00	KOSDAQ	제약	N	N	N	N		N	14000	-130	5	-0.92	90905050	6519	105.93	14100	14250	13420	18360	9900	14130	13944.63	9.77	0	333	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1217	27.56	2.17	12	0.07	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
119	20231208	110906	57	100.00	KOSDAQ	제약	N	N	N	N		N	13950	-180	5	-1.27	77919970	5589	90.82	14100	14250	13420	18360	9900	14130	13941.67	9.77	0	544	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1213	27.46	2.17	12	0.06	508.00	6437.00	19520	20230421	-28.53	11200	20231031	24.55	19520	-28.53	20230421	11200	24.55	20231031	19520	-28.53	20230421	11200	24.55	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
120	20231208	100915	57	100.00	KOSDAQ	제약	N	N	N	N		N	13930	-200	5	-1.42	60586950	4347	70.64	14100	14250	13420	18360	9900	14130	13937.65	9.77	0	612	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1211	27.42	2.16	12	0.05	508.00	6437.00	19520	20230421	-28.64	11200	20231031	24.38	19520	-28.64	20230421	11200	24.38	20231031	19520	-28.64	20230421	11200	24.38	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
121	20231208	090904	57	100.00	KOSDAQ	제약	N	N	N	N		N	14250	120	2	0.85	1284420	91	1.48	14100	14250	14100	18360	9900	14130	14114.51	9.77	0	-12	14396	14262	14056	13922	13716	14330	13990	43	4230	500	9890	10	1	8695700	1239	28.05	2.21	12	0.00	508.00	6437.00	19520	20230421	-27.00	11200	20231031	27.23	19520	-27.00	20230421	11200	27.23	20231031	19520	-27.00	20230421	11200	27.23	20231031	2.91	N	251120	500	43 억	849338	N	N	N	N
122	20231207	160909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	130	2	0.93	86145400	6148	24.71	14000	14190	13850	18200	9800	14000	14011.94	9.77	0	137	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1229	27.81	2.20	12	0.07	508.00	6437.00	19520	20230421	-27.61	11200	20231031	26.16	19520	-27.61	20230421	11200	26.16	20231031	19520	-27.61	20230421	11200	26.16	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
123	20231207	150910	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	100	2	0.71	85172050	6079	24.43	14000	14190	13850	18200	9800	14000	14010.87	9.77	0	155	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1226	27.76	2.19	12	0.07	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
124	20231207	140905	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	130	2	0.93	78886530	5631	22.63	14000	14190	13850	18200	9800	14000	14009.33	9.77	0	120	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1229	27.81	2.20	12	0.06	508.00	6437.00	19520	20230421	-27.61	11200	20231031	26.16	19520	-27.61	20230421	11200	26.16	20231031	19520	-27.61	20230421	11200	26.16	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
125	20231207	130904	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14140	140	2	1.00	70629270	5044	20.27	14000	14190	13850	18200	9800	14000	14002.63	9.77	0	87	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1230	27.83	2.20	12	0.06	508.00	6437.00	19520	20230421	-27.56	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19520	-27.56	20230421	11200	26.25	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
126	20231207	120907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14160	160	2	1.14	70388880	5027	20.20	14000	14190	13850	18200	9800	14000	14002.16	9.77	0	73	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1231	27.87	2.20	12	0.06	508.00	6437.00	19520	20230421	-27.46	11200	20231031	26.43	19520	-27.46	20230421	11200	26.43	20231031	19520	-27.46	20230421	11200	26.43	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
127	20231207	110901	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	120	2	0.86	64980310	4644	18.66	14000	14190	13850	18200	9800	14000	13992.31	9.77	0	133	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1228	27.80	2.19	12	0.05	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
128	20231207	100859	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14100	100	2	0.71	52398790	3750	15.07	14000	14100	13850	18200	9800	14000	13973.01	9.77	0	200	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1226	27.76	2.19	12	0.04	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
129	20231207	090907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-100	5	-0.71	6270750	451	1.81	14000	14000	13860	18200	9800	14000	13904.10	9.77	0	-232	14833	14416	14153	13736	13473	14285	13605	43	4200	500	9800	10	1	8695700	1209	27.36	2.16	12	0.01	508.00	6437.00	19520	20230421	-28.79	11200	20231031	24.11	19520	-28.79	20230421	11200	24.11	20231031	19520	-28.79	20230421	11200	24.11	20231031	2.92	N	251120	500	43 억	849202	N	N	N	N
130	20231206	160857	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-500	5	-3.45	349135490	24864	160.81	14500	14570	13890	18850	10150	14500	14041.81	9.77	0	-294	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1217	27.56	2.17	12	0.29	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
131	20231206	150911	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13910	-590	5	-4.07	322799810	22974	148.58	14500	14570	13890	18850	10150	14500	14050.66	9.77	0	-220	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1210	27.38	2.16	12	0.26	508.00	6437.00	19520	20230421	-28.74	11200	20231031	24.20	19520	-28.74	20230421	11200	24.20	20231031	19520	-28.74	20230421	11200	24.20	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
132	20231206	140907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	-560	5	-3.86	289948870	20619	133.35	14500	14570	13890	18850	10150	14500	14062.22	9.77	0	-219	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1212	27.44	2.17	12	0.24	508.00	6437.00	19520	20230421	-28.59	11200	20231031	24.46	19520	-28.59	20230421	11200	24.46	20231031	19520	-28.59	20230421	11200	24.46	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
133	20231206	130858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-500	5	-3.45	228884410	16244	105.06	14500	14570	13990	18850	10150	14500	14090.40	9.77	0	153	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1217	27.56	2.17	12	0.19	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
134	20231206	120856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	-380	5	-2.62	100909810	7116	46.02	14500	14570	14070	18850	10150	14500	14180.69	9.77	0	-998	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1228	27.80	2.19	12	0.08	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
135	20231206	110909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	-380	5	-2.62	94486900	6661	43.08	14500	14570	14070	18850	10150	14500	14185.09	9.77	0	-980	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1228	27.80	2.19	12	0.08	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
136	20231206	100858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14190	-310	5	-2.14	41987810	2951	19.09	14500	14570	14150	18850	10150	14500	14228.33	9.77	0	-434	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1234	27.93	2.20	12	0.03	508.00	6437.00	19520	20230421	-27.31	11200	20231031	26.70	19520	-27.31	20230421	11200	26.70	20231031	19520	-27.31	20230421	11200	26.70	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
137	20231206	090900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14520	20	2	0.14	1223200	84	0.54	14500	14570	14500	18850	10150	14500	14561.90	9.77	0	-75	14800	14650	14470	14320	14140	14725	14395	43	4350	500	10150	10	1	8695700	1263	28.58	2.26	12	0.00	508.00	6437.00	19520	20230421	-25.61	11200	20231031	29.64	19520	-25.61	20230421	11200	29.64	20231031	19520	-25.61	20230421	11200	29.64	20231031	2.92	N	251120	500	43 억	849496	N	N	N	N
138	20231205	160904	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	50	2	0.35	224358810	15462	87.85	14400	14620	14290	18780	10120	14450	14510.34	9.80	0	-2021	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1261	28.54	2.25	12	0.18	508.00	6437.00	19520	20230421	-25.72	11200	20231031	29.46	19520	-25.72	20230421	11200	29.46	20231031	19520	-25.72	20230421	11200	29.46	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
139	20231205	150900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14390	-60	5	-0.42	218895140	15083	85.69	14400	14620	14290	18780	10120	14450	14512.71	9.80	0	-1993	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1251	28.33	2.24	12	0.17	508.00	6437.00	19520	20230421	-26.28	11200	20231031	28.48	19520	-26.28	20230421	11200	28.48	20231031	19520	-26.28	20230421	11200	28.48	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
140	20231205	140900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14470	20	2	0.14	199793850	13765	78.21	14400	14620	14290	18780	10120	14450	14514.63	9.80	0	-1611	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1258	28.48	2.25	12	0.16	508.00	6437.00	19520	20230421	-25.87	11200	20231031	29.20	19520	-25.87	20230421	11200	29.20	20231031	19520	-25.87	20230421	11200	29.20	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
141	20231205	130855	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14550	100	2	0.69	146315430	10084	57.29	14400	14620	14290	18780	10120	14450	14509.66	9.80	0	-123	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1265	28.64	2.26	12	0.12	508.00	6437.00	19520	20230421	-25.46	11200	20231031	29.91	19520	-25.46	20230421	11200	29.91	20231031	19520	-25.46	20230421	11200	29.91	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
142	20231205	120854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14470	20	2	0.14	98177640	6778	38.51	14400	14600	14290	18780	10120	14450	14484.75	9.80	0	-243	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1258	28.48	2.25	12	0.08	508.00	6437.00	19520	20230421	-25.87	11200	20231031	29.20	19520	-25.87	20230421	11200	29.20	20231031	19520	-25.87	20230421	11200	29.20	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
143	20231205	110855	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14530	80	2	0.55	74418440	5136	29.18	14400	14600	14290	18780	10120	14450	14489.57	9.80	0	-52	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1263	28.60	2.26	12	0.06	508.00	6437.00	19520	20230421	-25.56	11200	20231031	29.73	19520	-25.56	20230421	11200	29.73	20231031	19520	-25.56	20230421	11200	29.73	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
144	20231205	100858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14370	-80	5	-0.55	45969880	3177	18.05	14400	14560	14290	18780	10120	14450	14469.59	9.80	0	-655	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1250	28.29	2.23	12	0.04	508.00	6437.00	19520	20230421	-26.38	11200	20231031	28.30	19520	-26.38	20230421	11200	28.30	20231031	19520	-26.38	20230421	11200	28.30	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
145	20231205	090853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14300	-150	5	-1.04	200500	14	0.08	14400	14400	14300	18780	10120	14450	14321.43	9.80	0	-3	14850	14650	14250	14050	13650	14750	14150	43	4330	500	10110	10	1	8695700	1243	28.15	2.22	12	0.00	508.00	6437.00	19520	20230421	-26.74	11200	20231031	27.68	19520	-26.74	20230421	11200	27.68	20231031	19520	-26.74	20230421	11200	27.68	20231031	2.92	N	251120	500	43 억	851747	N	N	N	N
146	20231204	160849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14450	510	2	3.66	250693620	17597	143.53	13910	14450	13850	18120	9760	13940	14246.37	9.78	0	1071	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1257	28.44	2.24	12	0.20	508.00	6437.00	19520	20230421	-25.97	11200	20231031	29.02	19520	-25.97	20230421	11200	29.02	20231031	19520	-25.97	20230421	11200	29.02	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
147	20231204	150854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14360	420	2	3.01	231649630	16277	132.77	13910	14420	13850	18120	9760	13940	14231.72	9.78	0	1106	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1249	28.27	2.23	12	0.19	508.00	6437.00	19520	20230421	-26.43	11200	20231031	28.21	19520	-26.43	20230421	11200	28.21	20231031	19520	-26.43	20230421	11200	28.21	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
148	20231204	140847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14360	420	2	3.01	160887230	11338	92.48	13910	14360	13850	18120	9760	13940	14190.09	9.78	0	254	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1249	28.27	2.23	12	0.13	508.00	6437.00	19520	20230421	-26.43	11200	20231031	28.21	19520	-26.43	20230421	11200	28.21	20231031	19520	-26.43	20230421	11200	28.21	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
149	20231204	130846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14240	300	2	2.15	100795020	7132	58.17	13910	14320	13850	18120	9760	13940	14132.78	9.78	0	-532	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1238	28.03	2.21	12	0.08	508.00	6437.00	19520	20230421	-27.05	11200	20231031	27.14	19520	-27.05	20230421	11200	27.14	20231031	19520	-27.05	20230421	11200	27.14	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
150	20231204	120848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14140	200	2	1.43	59864620	4259	34.74	13910	14180	13850	18120	9760	13940	14056.03	9.78	0	-989	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1230	27.83	2.20	12	0.05	508.00	6437.00	19520	20230421	-27.56	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19520	-27.56	20230421	11200	26.25	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
151	20231204	110849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14090	150	2	1.08	56523760	4022	32.81	13910	14180	13850	18120	9760	13940	14053.64	9.78	0	-993	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1225	27.74	2.19	12	0.05	508.00	6437.00	19520	20230421	-27.82	11200	20231031	25.80	19520	-27.82	20230421	11200	25.80	20231031	19520	-27.82	20230421	11200	25.80	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
152	20231204	100848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14130	190	2	1.36	32852740	2345	19.13	13910	14140	13850	18120	9760	13940	14009.70	9.78	0	-136	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1229	27.81	2.20	12	0.03	508.00	6437.00	19520	20230421	-27.61	11200	20231031	26.16	19520	-27.61	20230421	11200	26.16	20231031	19520	-27.61	20230421	11200	26.16	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
153	20231204	090847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	60	2	0.43	5143520	369	3.01	13910	14000	13850	18120	9760	13940	13939.08	9.78	0	-310	14240	14090	13800	13650	13360	14165	13725	43	4180	500	9750	10	1	8695700	1217	27.56	2.17	12	0.00	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	19520	-28.28	20230421	11200	25.00	20231031	19520	-28.28	20230421	11200	25.00	20231031	3.04	N	251120	500	43 억	850632	N	N	N	N
154	20231201	160848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	260	2	1.90	167764640	12238	127.13	13660	13950	13510	17780	9580	13680	13708.16	9.78	0	-402	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1212	27.44	2.17	12	0.14	508.00	6437.00	19520	20230421	-28.59	11200	20231031	24.46	19520	-28.59	20230421	11200	24.46	20231031	19520	-28.59	20230421	11200	24.46	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
155	20231201	150845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13830	150	2	1.10	165651420	12086	125.56	13660	13950	13510	17780	9580	13680	13706.06	9.78	0	-363	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1203	27.22	2.15	12	0.14	508.00	6437.00	19520	20230421	-29.15	11200	20231031	23.48	19520	-29.15	20230421	11200	23.48	20231031	19520	-29.15	20230421	11200	23.48	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
156	20231201	140845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13780	100	2	0.73	138263570	10111	105.04	13660	13950	13510	17780	9580	13680	13674.57	9.78	0	-280	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1198	27.13	2.14	12	0.12	508.00	6437.00	19520	20230421	-29.41	11200	20231031	23.04	19520	-29.41	20230421	11200	23.04	20231031	19520	-29.41	20230421	11200	23.04	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
157	20231201	130847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	70	2	0.51	126817710	9279	96.40	13660	13950	13510	17780	9580	13680	13667.17	9.78	0	-133	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1196	27.07	2.14	12	0.11	508.00	6437.00	19520	20230421	-29.56	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	19520	-29.56	20230421	11200	22.77	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
158	20231201	120853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13780	100	2	0.73	118085040	8646	89.82	13660	13940	13510	17780	9580	13680	13657.77	9.78	0	5	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1198	27.13	2.14	12	0.10	508.00	6437.00	19520	20230421	-29.41	11200	20231031	23.04	19520	-29.41	20230421	11200	23.04	20231031	19520	-29.41	20230421	11200	23.04	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
159	20231201	110848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	10	2	0.07	69200720	5092	52.90	13660	13820	13510	17780	9580	13680	13590.09	9.78	0	988	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1190	26.95	2.13	12	0.06	508.00	6437.00	19520	20230421	-29.87	11200	20231031	22.23	19520	-29.87	20230421	11200	22.23	20231031	19520	-29.87	20230421	11200	22.23	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
160	20231201	100853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13520	-160	5	-1.17	54979760	4051	42.08	13660	13750	13510	17780	9580	13680	13571.90	9.78	0	857	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1176	26.61	2.10	12	0.05	508.00	6437.00	19520	20230421	-30.74	11200	20231031	20.71	19520	-30.74	20230421	11200	20.71	20231031	19520	-30.74	20230421	11200	20.71	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N
161	20231201	090845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13650	-30	5	-0.22	3339870	245	2.55	13660	13660	13600	17780	9580	13680	13632.12	9.78	0	-140	14080	13880	13690	13490	13300	13785	13395	43	4100	500	9570	10	1	8695700	1187	26.87	2.12	12	0.00	508.00	6437.00	19520	20230421	-30.07	11200	20231031	21.88	19520	-30.07	20230421	11200	21.88	20231031	19520	-30.07	20230421	11200	21.88	20231031	3.04	N	251120	500	43 억	850818	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History