KissMeData/086820/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
3	20231229	150739	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
4	20231229	140739	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
5	20231229	130739	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
6	20231229	120741	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
7	20231229	110708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
8	20231229	100714	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
9	20231229	090715	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	848586740	44154	61.09	19180	19580	18990	25050	13490	19270	19216.98	1.48	2181	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	120858	N	N	1	N	N
10	20231228	160707	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	120	2	0.62	842479850	43839	60.65	19180	19580	18990	25050	13490	19270	19216.98	1.46	0	3842	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1579	-19.51	3.61	12	0.54	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.39	N	086820	500	40 억	118677	N	N	1	N	N
11	20231228	150713	57	100.00	KOSDAQ		제약	N	N	N	N	N	19260	-10	5	-0.05	783810980	40807	56.46	19180	19580	18990	25050	13490	19270	19207.76	1.46	0	3338	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1568	-19.38	3.58	12	0.50	-994.00	5376.00	24050	20231220	-19.92	9210	20230726	109.12	24050	-19.92	20231220	9210	109.12	20230726	24050	-19.92	20231220	9210	109.12	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
12	20231228	140706	57	100.00	KOSDAQ		제약	N	N	N	N	N	19180	-90	5	-0.47	713554270	37160	51.41	19180	19580	18990	25050	13490	19270	19202.21	1.46	0	2089	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1562	-19.30	3.57	12	0.46	-994.00	5376.00	24050	20231220	-20.25	9210	20230726	108.25	24050	-20.25	20231220	9210	108.25	20230726	24050	-20.25	20231220	9210	108.25	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
13	20231228	130706	57	100.00	KOSDAQ		제약	N	N	N	N	N	19170	-100	5	-0.52	659797180	34352	47.53	19180	19580	18990	25050	13490	19270	19206.95	1.46	0	758	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1561	-19.29	3.57	12	0.42	-994.00	5376.00	24050	20231220	-20.29	9210	20230726	108.14	24050	-20.29	20231220	9210	108.14	20230726	24050	-20.29	20231220	9210	108.14	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
14	20231228	120709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19090	-180	5	-0.93	566587670	29474	40.78	19180	19580	18990	25050	13490	19270	19223.30	1.46	0	-2246	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1555	-19.21	3.55	12	0.36	-994.00	5376.00	24050	20231220	-20.62	9210	20230726	107.27	24050	-20.62	20231220	9210	107.27	20230726	24050	-20.62	20231220	9210	107.27	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
15	20231228	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	19210	-60	5	-0.31	455726460	23674	32.75	19180	19580	18990	25050	13490	19270	19250.08	1.46	0	-2093	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1564	-19.33	3.57	12	0.29	-994.00	5376.00	24050	20231220	-20.12	9210	20230726	108.58	24050	-20.12	20231220	9210	108.58	20230726	24050	-20.12	20231220	9210	108.58	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
16	20231228	100706	57	100.00	KOSDAQ		제약	N	N	N	N	N	19180	-90	5	-0.47	368905940	19164	26.52	19180	19580	18990	25050	13490	19270	19249.94	1.46	0	-2557	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1562	-19.30	3.57	12	0.24	-994.00	5376.00	24050	20231220	-20.25	9210	20230726	108.25	24050	-20.25	20231220	9210	108.25	20230726	24050	-20.25	20231220	9210	108.25	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
17	20231228	090707	57	100.00	KOSDAQ		제약	N	N	N	N	N	19430	160	2	0.83	96692730	5025	6.95	19180	19440	19040	25050	13490	19270	19242.33	1.46	0	1310	20463	19866	19233	18636	18003	20165	18935	41	5780	500	13870	10	1	8143426	1582	-19.55	3.61	12	0.06	-994.00	5376.00	24050	20231220	-19.21	9210	20230726	110.97	24050	-19.21	20231220	9210	110.97	20230726	24050	-19.21	20231220	9210	110.97	20230726	1.39	N	086820	500	40 억	118677	N	N	0	N	N
18	20231227	160701	57	100.00	KOSDAQ		제약	N	N	N	N	N	19270	230	2	1.21	1398167110	72247	93.79	19020	19830	18600	24750	13330	19040	19352.68	1.33	-27	10492	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1569	-19.39	3.58	12	0.89	-994.00	5376.00	24050	20231220	-19.88	9210	20230726	109.23	24050	-19.88	20231220	9210	109.23	20230726	24050	-19.88	20231220	9210	109.23	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
19	20231227	150711	57	100.00	KOSDAQ		제약	N	N	N	N	N	19230	190	2	1.00	1370691350	70819	91.93	19020	19830	18600	24750	13330	19040	19354.85	1.33	-27	10326	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1566	-19.35	3.58	12	0.87	-994.00	5376.00	24050	20231220	-20.04	9210	20230726	108.79	24050	-20.04	20231220	9210	108.79	20230726	24050	-20.04	20231220	9210	108.79	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
20	20231227	140709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19270	230	2	1.21	1262461630	65180	84.61	19020	19830	18600	24750	13330	19040	19368.85	1.33	-27	9666	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1569	-19.39	3.58	12	0.80	-994.00	5376.00	24050	20231220	-19.88	9210	20230726	109.23	24050	-19.88	20231220	9210	109.23	20230726	24050	-19.88	20231220	9210	109.23	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
21	20231227	130702	57	100.00	KOSDAQ		제약	N	N	N	N	N	19420	380	2	2.00	1148004940	59257	76.92	19020	19830	18600	24750	13330	19040	19373.32	1.33	-27	10126	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1581	-19.54	3.61	12	0.73	-994.00	5376.00	24050	20231220	-19.25	9210	20230726	110.86	24050	-19.25	20231220	9210	110.86	20230726	24050	-19.25	20231220	9210	110.86	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
22	20231227	120704	57	100.00	KOSDAQ		제약	N	N	N	N	N	19720	680	2	3.57	1061556060	54830	71.18	19020	19830	18600	24750	13330	19040	19360.86	1.33	-27	9580	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1606	-19.84	3.67	12	0.67	-994.00	5376.00	24050	20231220	-18.00	9210	20230726	114.12	24050	-18.00	20231220	9210	114.12	20230726	24050	-18.00	20231220	9210	114.12	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
23	20231227	110708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19490	450	2	2.36	993457890	51357	66.67	19020	19830	18600	24750	13330	19040	19344.16	1.33	-27	9655	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1587	-19.61	3.63	12	0.63	-994.00	5376.00	24050	20231220	-18.96	9210	20230726	111.62	24050	-18.96	20231220	9210	111.62	20230726	24050	-18.96	20231220	9210	111.62	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
24	20231227	100708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	350	2	1.84	644004150	33519	43.51	19020	19590	18600	24750	13330	19040	19213.11	1.33	-27	11162	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1579	-19.51	3.61	12	0.41	-994.00	5376.00	24050	20231220	-19.38	9210	20230726	110.53	24050	-19.38	20231220	9210	110.53	20230726	24050	-19.38	20231220	9210	110.53	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
25	20231227	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19270	230	2	1.21	110156190	5813	7.55	19020	19270	18600	24750	13330	19040	18949.97	1.33	-27	2585	19786	19412	19156	18782	18526	19285	18655	41	5710	500	13700	10	1	8143426	1569	-19.39	3.58	12	0.07	-994.00	5376.00	24050	20231220	-19.88	9210	20230726	109.23	24050	-19.88	20231220	9210	109.23	20230726	24050	-19.88	20231220	9210	109.23	20230726	1.63	N	086820	500	40 억	108186	N	N	0	N	N
26	20231226	160709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19040	-330	5	-1.70	1466432690	76443	34.87	19100	19530	18900	25150	13560	19370	19183.93	1.31	0	622	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1551	-19.15	3.54	12	0.94	-994.00	5376.00	24050	20231220	-20.83	9210	20230726	106.73	24050	-20.83	20231220	9210	106.73	20230726	24050	-20.83	20231220	9210	106.73	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
27	20231226	150706	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	-230	5	-1.19	1340632570	69843	31.86	19100	19530	18900	25150	13560	19370	19194.95	1.31	0	162	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1559	-19.26	3.56	12	0.86	-994.00	5376.00	24050	20231220	-20.42	9210	20230726	107.82	24050	-20.42	20231220	9210	107.82	20230726	24050	-20.42	20231220	9210	107.82	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
28	20231226	140709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	-230	5	-1.19	1092887270	56861	25.94	19100	19530	18900	25150	13560	19370	19220.33	1.31	0	-907	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1559	-19.26	3.56	12	0.70	-994.00	5376.00	24050	20231220	-20.42	9210	20230726	107.82	24050	-20.42	20231220	9210	107.82	20230726	24050	-20.42	20231220	9210	107.82	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
29	20231226	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19170	-200	5	-1.03	967610440	50329	22.96	19100	19530	18900	25150	13560	19370	19225.70	1.31	0	-2186	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1561	-19.29	3.57	12	0.62	-994.00	5376.00	24050	20231220	-20.29	9210	20230726	108.14	24050	-20.29	20231220	9210	108.14	20230726	24050	-20.29	20231220	9210	108.14	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
30	20231226	120707	57	100.00	KOSDAQ		제약	N	N	N	N	N	19110	-260	5	-1.34	808199350	42013	19.17	19100	19530	18900	25150	13560	19370	19236.89	1.31	0	-4031	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1556	-19.23	3.55	12	0.52	-994.00	5376.00	24050	20231220	-20.54	9210	20230726	107.49	24050	-20.54	20231220	9210	107.49	20230726	24050	-20.54	20231220	9210	107.49	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
31	20231226	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	19150	-220	5	-1.14	685561710	35596	16.24	19100	19530	18900	25150	13560	19370	19259.52	1.31	0	-1995	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1559	-19.27	3.56	12	0.44	-994.00	5376.00	24050	20231220	-20.37	9210	20230726	107.93	24050	-20.37	20231220	9210	107.93	20230726	24050	-20.37	20231220	9210	107.93	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
32	20231226	100707	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	-230	5	-1.19	455547670	23705	10.81	19100	19470	18900	25150	13560	19370	19217.37	1.31	0	-36	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1559	-19.26	3.56	12	0.29	-994.00	5376.00	24050	20231220	-20.42	9210	20230726	107.82	24050	-20.42	20231220	9210	107.82	20230726	24050	-20.42	20231220	9210	107.82	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
33	20231226	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	19270	-100	5	-0.52	133711170	6996	3.19	19100	19370	18900	25150	13560	19370	19112.52	1.31	0	688	21363	20366	19553	18556	17743	20865	19055	41	5780	500	13940	10	1	8143426	1569	-19.39	3.58	12	0.09	-994.00	5376.00	24050	20231220	-19.88	9210	20230726	109.23	24050	-19.88	20231220	9210	109.23	20230726	24050	-19.88	20231220	9210	109.23	20230726	1.63	N	086820	500	40 억	106887	N	N	0	N	N
34	20231222	160659	57	100.00	KOSDAQ		제약	N	N	N	N	N	19370	370	2	1.95	4303134810	218259	33.37	19260	20550	18740	24700	13300	19000	19717.06	1.07	0	19594	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1577	-19.49	3.60	12	2.68	-994.00	5376.00	24050	20231220	-19.46	9210	20230726	110.31	24050	-19.46	20231220	9210	110.31	20230726	24050	-19.46	20231220	9210	110.31	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
35	20231222	150656	57	100.00	KOSDAQ		제약	N	N	N	N	N	19400	400	2	2.11	4188497140	212341	32.46	19260	20550	18740	24700	13300	19000	19725.33	1.07	0	19492	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1580	-19.52	3.61	12	2.61	-994.00	5376.00	24050	20231220	-19.33	9210	20230726	110.64	24050	-19.33	20231220	9210	110.64	20230726	24050	-19.33	20231220	9210	110.64	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
36	20231222	140653	57	100.00	KOSDAQ		제약	N	N	N	N	N	19570	570	2	3.00	3636463040	183747	28.09	19260	20550	18740	24700	13300	19000	19790.60	1.07	0	10301	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1594	-19.69	3.64	12	2.26	-994.00	5376.00	24050	20231220	-18.63	9210	20230726	112.49	24050	-18.63	20231220	9210	112.49	20230726	24050	-18.63	20231220	9210	112.49	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
37	20231222	130655	57	100.00	KOSDAQ		제약	N	N	N	N	N	20300	1300	2	6.84	3241030000	163759	25.04	19260	20550	18740	24700	13300	19000	19791.46	1.07	0	12422	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	50	1	8143426	1653	-20.42	3.78	12	2.01	-994.00	5376.00	24050	20231220	-15.59	9210	20230726	120.41	24050	-15.59	20231220	9210	120.41	20230726	24050	-15.59	20231220	9210	120.41	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
38	20231222	120654	57	100.00	KOSDAQ		제약	N	N	N	N	N	19960	960	2	5.05	3045849410	154099	23.56	19260	20550	18740	24700	13300	19000	19765.54	1.07	0	10968	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1625	-20.08	3.71	12	1.89	-994.00	5376.00	24050	20231220	-17.01	9210	20230726	116.72	24050	-17.01	20231220	9210	116.72	20230726	24050	-17.01	20231220	9210	116.72	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
39	20231222	110653	57	100.00	KOSDAQ		제약	N	N	N	N	N	20200	1200	2	6.32	2783773250	141043	21.56	19260	20550	18740	24700	13300	19000	19737.05	1.07	0	12286	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	50	1	8143426	1645	-20.32	3.76	12	1.73	-994.00	5376.00	24050	20231220	-16.01	9210	20230726	119.33	24050	-16.01	20231220	9210	119.33	20230726	24050	-16.01	20231220	9210	119.33	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
40	20231222	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	19730	730	2	3.84	1876218860	96015	14.68	19260	20200	18740	24700	13300	19000	19540.89	1.07	0	9698	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1607	-19.85	3.67	12	1.18	-994.00	5376.00	24050	20231220	-17.96	9210	20230726	114.22	24050	-17.96	20231220	9210	114.22	20230726	24050	-17.96	20231220	9210	114.22	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
41	20231222	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	19780	780	2	4.11	524638620	26757	4.09	19260	20200	19000	24700	13300	19000	19607.53	1.07	0	-789	24873	21936	20163	17226	15453	21050	16340	41	5700	500	13680	10	1	8143426	1611	-19.90	3.68	12	0.33	-994.00	5376.00	24050	20231220	-17.75	9210	20230726	114.77	24050	-17.75	20231220	9210	114.77	20230726	24050	-17.75	20231220	9210	114.77	20230726	1.38	N	086820	500	40 억	87533	N	N	0	N	N
42	20231221	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	19000	-4400	5	-18.80	13510356080	652311	119.74	23100	23100	18390	30400	16400	23400	20708.86	1.31	0	-39044	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	10	1	8143426	1547	-19.11	3.53	12	8.01	-994.00	5376.00	24050	20231220	-21.00	9210	20230726	106.30	24050	-21.00	20231220	9210	106.30	20230726	24050	-21.00	20231220	9210	106.30	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
43	20231221	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	19150	-4250	5	-18.16	13177801990	634936	116.55	23100	23100	18390	30400	16400	23400	20749.73	1.31	0	-38532	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	10	1	8143426	1559	-19.27	3.56	12	7.80	-994.00	5376.00	24050	20231220	-20.37	9210	20230726	107.93	24050	-20.37	20231220	9210	107.93	20230726	24050	-20.37	20231220	9210	107.93	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
44	20231221	140651	57	100.00	KOSDAQ		제약	N	N	N	N	N	19420	-3980	5	-17.01	11175484990	529773	97.24	23100	23100	19360	30400	16400	23400	21089.84	1.31	0	-41963	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	10	1	8143426	1581	-19.54	3.61	12	6.51	-994.00	5376.00	24050	20231220	-19.25	9210	20230726	110.86	24050	-19.25	20231220	9210	110.86	20230726	24050	-19.25	20231220	9210	110.86	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
45	20231221	130650	57	100.00	KOSDAQ		제약	N	N	N	N	N	20100	-3300	5	-14.10	10076209420	474142	87.03	23100	23100	19610	30400	16400	23400	21246.23	1.31	0	-36488	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	50	1	8143426	1637	-20.22	3.74	12	5.82	-994.00	5376.00	24050	20231220	-16.42	9210	20230726	118.24	24050	-16.42	20231220	9210	118.24	20230726	24050	-16.42	20231220	9210	118.24	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
46	20231221	120654	57	100.00	KOSDAQ		제약	N	N	N	N	N	20800	-2600	5	-11.11	8617374700	401694	73.73	23100	23100	20100	30400	16400	23400	21446.99	1.31	0	-31899	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	50	1	8143426	1694	-20.93	3.87	12	4.93	-994.00	5376.00	24050	20231220	-13.51	9210	20230726	125.84	24050	-13.51	20231220	9210	125.84	20230726	24050	-13.51	20231220	9210	125.84	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
47	20231221	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	21000	-2400	5	-10.26	7865652100	365537	67.10	23100	23100	20100	30400	16400	23400	21512.13	1.31	0	-21902	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	50	1	8143426	1710	-21.13	3.91	12	4.49	-994.00	5376.00	24050	20231220	-12.68	9210	20230726	128.01	24050	-12.68	20231220	9210	128.01	20230726	24050	-12.68	20231220	9210	128.01	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
48	20231221	100651	57	100.00	KOSDAQ		제약	N	N	N	N	N	21400	-2000	5	-8.55	6054788650	278161	51.06	23100	23100	20100	30400	16400	23400	21760.42	1.31	0	-21120	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	50	1	8143426	1743	-21.53	3.98	12	3.42	-994.00	5376.00	24050	20231220	-11.02	9210	20230726	132.36	24050	-11.02	20231220	9210	132.36	20230726	24050	-11.02	20231220	9210	132.36	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
49	20231221	090651	57	100.00	KOSDAQ		제약	N	N	N	N	N	21300	-2100	5	-8.97	2377525700	110557	20.29	23100	23100	20100	30400	16400	23400	21485.04	1.31	0	-9788	26666	25032	22416	20782	18166	25850	21600	41	7000	500	16840	50	1	8143426	1735	-21.43	3.96	12	1.36	-994.00	5376.00	24050	20231220	-11.43	9210	20230726	131.27	24050	-11.43	20231220	9210	131.27	20230726	24050	-11.43	20231220	9210	131.27	20230726	1.35	N	086820	500	40 억	106758	N	N	0	N	N
50	20231220	160653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23400	3850	2	19.69	11942105380	541124	270.49	19900	24050	19800	25400	13690	19550	22066.73	0.92	0	41366	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1906	-23.54	4.35	12	6.64	-994.00	5376.00	24050	20231220	-2.70	9210	20230726	154.07	24050	-2.70	20231220	9210	154.07	20230726	24050	-2.70	20231220	9210	154.07	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
51	20231220	150728	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	22700	3150	2	16.11	11186869730	508687	254.27	19900	24050	19800	25400	13690	19550	21991.66	0.92	0	37807	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1849	-22.84	4.22	12	6.25	-994.00	5376.00	24050	20231220	-5.61	9210	20230726	146.47	24050	-5.61	20231220	9210	146.47	20230726	24050	-5.61	20231220	9210	146.47	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
52	20231220	140736	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21850	2300	2	11.76	6839969780	319780	159.85	19900	22500	19800	25400	13690	19550	21389.62	0.92	0	20288	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1779	-21.98	4.06	12	3.93	-994.00	5376.00	22500	20231220	-2.89	9210	20230726	137.24	22500	-2.89	20231220	9210	137.24	20230726	22500	-2.89	20231220	9210	137.24	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
53	20231220	130731	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21700	2150	2	11.00	6077429380	284237	142.08	19900	22500	19800	25400	13690	19550	21381.56	0.92	0	15413	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1767	-21.83	4.04	12	3.49	-994.00	5376.00	22500	20231220	-3.56	9210	20230726	135.61	22500	-3.56	20231220	9210	135.61	20230726	22500	-3.56	20231220	9210	135.61	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
54	20231220	120649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21750	2200	2	11.25	4427756630	209388	104.67	19900	21850	19800	25400	13690	19550	21146.19	0.92	0	15110	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1771	-21.88	4.05	12	2.57	-994.00	5376.00	21850	20231220	-0.46	9210	20230726	136.16	21850	-0.46	20231220	9210	136.16	20230726	21850	-0.46	20231220	9210	136.16	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
55	20231220	110652	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21500	1950	2	9.97	3889079330	184515	92.23	19900	21850	19800	25400	13690	19550	21077.32	0.92	0	13328	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1751	-21.63	4.00	12	2.27	-994.00	5376.00	21850	20231220	-1.60	9210	20230726	133.44	21850	-1.60	20231220	9210	133.44	20230726	21850	-1.60	20231220	9210	133.44	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
56	20231220	100651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21050	1500	2	7.67	2481454080	118980	59.47	19900	21350	19800	25400	13690	19550	20856.07	0.92	0	9030	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1714	-21.18	3.92	12	1.46	-994.00	5376.00	21350	20231220	-1.41	9210	20230726	128.56	21350	-1.41	20231220	9210	128.56	20230726	21350	-1.41	20231220	9210	128.56	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
57	20231220	090651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20550	1000	2	5.12	935262730	45513	22.75	19900	21050	19800	25400	13690	19550	20549.38	0.92	0	-3117	21536	20542	18806	17812	16076	21040	18310	41	5850	500	14070	50	1	8143426	1673	-20.67	3.82	12	0.56	-994.00	5376.00	21050	20231220	-2.38	9210	20230726	123.13	21050	-2.38	20231220	9210	123.13	20230726	21050	-2.38	20231220	9210	123.13	20230726	1.39	N	086820	500	40 억	74753	N	N	0	N	N
58	20231219	160650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19550	1930	2	10.95	3767555800	199460	241.71	17620	19800	17070	22900	12340	17620	18886.97	0.83	0	7458	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1592	-19.67	3.64	12	2.45	-994.00	5376.00	19800	20231219	-1.26	9210	20230726	112.27	19800	-1.26	20231219	9210	112.27	20230726	19800	-1.26	20231219	9210	112.27	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
59	20231219	150653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19450	1830	2	10.39	3629696790	192393	233.15	17620	19800	17070	22900	12340	17620	18866.05	0.83	0	7819	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1584	-19.57	3.62	12	2.36	-994.00	5376.00	19800	20231219	-1.77	9210	20230726	111.18	19800	-1.77	20231219	9210	111.18	20230726	19800	-1.77	20231219	9210	111.18	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
60	20231219	140648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19110	1490	2	8.46	3312701150	176033	213.32	17620	19800	17070	22900	12340	17620	18818.64	0.83	0	7158	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1556	-19.23	3.55	12	2.16	-994.00	5376.00	19800	20231219	-3.48	9210	20230726	107.49	19800	-3.48	20231219	9210	107.49	20230726	19800	-3.48	20231219	9210	107.49	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
61	20231219	130653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19190	1570	2	8.91	3026930450	161141	195.28	17620	19800	17070	22900	12340	17620	18784.36	0.83	0	5436	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1563	-19.31	3.57	12	1.98	-994.00	5376.00	19800	20231219	-3.08	9210	20230726	108.36	19800	-3.08	20231219	9210	108.36	20230726	19800	-3.08	20231219	9210	108.36	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
62	20231219	120653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18970	1350	2	7.66	1818983330	98515	119.38	17620	18980	17070	22900	12340	17620	18464.02	0.83	0	1028	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1545	-19.08	3.53	12	1.21	-994.00	5376.00	18980	20231219	-0.05	9210	20230726	105.97	18980	-0.05	20231219	9210	105.97	20230726	18980	-0.05	20231219	9210	105.97	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
63	20231219	110651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18810	1190	2	6.75	1533438810	83404	101.07	17620	18900	17070	22900	12340	17620	18385.67	0.83	0	1068	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1532	-18.92	3.50	12	1.02	-994.00	5376.00	18900	20231219	-0.48	9210	20230726	104.23	18900	-0.48	20231219	9210	104.23	20230726	18900	-0.48	20231219	9210	104.23	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
64	20231219	100651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18320	700	2	3.97	345804870	19376	23.48	17620	18320	17070	22900	12340	17620	17847.07	0.83	0	-190	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1492	-18.43	3.41	12	0.24	-994.00	5376.00	18320	20231219	0.00	9210	20230726	98.91	18320	0.00	20231219	9210	98.91	20230726	18320	0.00	20231219	9210	98.91	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
65	20231219	090648	57	100.00	KOSDAQ		제약	N	N	N	N	N	17500	-120	5	-0.68	38818550	2240	2.71	17620	17620	17070	22900	12340	17620	17329.71	0.83	0	274	18826	18222	17336	16732	15846	18525	17035	41	5280	500	12680	10	1	8143426	1425	-17.61	3.26	12	0.03	-994.00	5376.00	17940	20231218	-2.45	9210	20230726	90.01	17940	-2.45	20231218	9210	90.01	20230726	17940	-2.45	20231218	9210	90.01	20230726	1.32	N	086820	500	40 억	67564	N	N	1	N	N
66	20231218	160647	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17620	970	2	5.83	1421474200	82478	196.90	16700	17940	16450	21600	11660	16650	17233.56	0.83	0	-2356	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1435	-17.73	3.28	12	1.01	-994.00	5376.00	17940	20231218	-1.78	9210	20230726	91.31	17940	-1.78	20231218	9210	91.31	20230726	17940	-1.78	20231218	9210	91.31	20230726	1.33	N	086820	500	40 억	67407	N	N	1	N	N
67	20231218	150650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17680	1030	2	6.19	1374830970	79828	190.57	16700	17940	16450	21600	11660	16650	17222.42	0.83	0	-2735	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1440	-17.79	3.29	12	0.98	-994.00	5376.00	17940	20231218	-1.45	9210	20230726	91.97	17940	-1.45	20231218	9210	91.97	20230726	17940	-1.45	20231218	9210	91.97	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
68	20231218	140646	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17450	800	2	4.80	1285707770	74766	178.49	16700	17940	16450	21600	11660	16650	17196.42	0.83	0	-3172	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1421	-17.56	3.25	12	0.92	-994.00	5376.00	17940	20231218	-2.73	9210	20230726	89.47	17940	-2.73	20231218	9210	89.47	20230726	17940	-2.73	20231218	9210	89.47	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
69	20231218	130647	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17440	790	2	4.74	1189855760	69247	165.31	16700	17940	16450	21600	11660	16650	17182.78	0.83	0	-1783	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1420	-17.55	3.24	12	0.85	-994.00	5376.00	17940	20231218	-2.79	9210	20230726	89.36	17940	-2.79	20231218	9210	89.36	20230726	17940	-2.79	20231218	9210	89.36	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
70	20231218	120642	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17650	1000	2	6.01	900486720	52850	126.17	16700	17730	16450	21600	11660	16650	17038.54	0.83	0	282	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1437	-17.76	3.28	12	0.65	-994.00	5376.00	17730	20231218	-0.45	9210	20230726	91.64	17730	-0.45	20231218	9210	91.64	20230726	17730	-0.45	20231218	9210	91.64	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
71	20231218	110646	57	100.00	KOSDAQ		제약	N	N	N	N	N	17390	740	2	4.44	688240410	40724	97.22	16700	17400	16450	21600	11660	16650	16900.12	0.83	0	-370	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1416	-17.49	3.23	12	0.50	-994.00	5376.00	17670	20231214	-1.58	9210	20230726	88.82	17670	-1.58	20231214	9210	88.82	20230726	17670	-1.58	20231214	9210	88.82	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
72	20231218	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	16810	160	2	0.96	452104510	26990	64.43	16700	17200	16450	21600	11660	16650	16750.82	0.83	0	-4779	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1369	-16.91	3.13	12	0.33	-994.00	5376.00	17670	20231214	-4.87	9210	20230726	82.52	17670	-4.87	20231214	9210	82.52	20230726	17670	-4.87	20231214	9210	82.52	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
73	20231218	090642	57	100.00	KOSDAQ		제약	N	N	N	N	N	16990	340	2	2.04	113988160	6777	16.18	16700	17200	16650	21600	11660	16650	16819.86	0.83	0	500	17316	16982	16666	16332	16016	17150	16500	41	4950	500	11980	10	1	8143426	1384	-17.09	3.16	12	0.08	-994.00	5376.00	17670	20231214	-3.85	9210	20230726	84.47	17670	-3.85	20231214	9210	84.47	20230726	17670	-3.85	20231214	9210	84.47	20230726	1.33	N	086820	500	40 억	67407	N	N	0	N	N
74	20231215	160643	57	100.00	KOSDAQ		제약	N	N	N	N	N	16650	200	2	1.22	693005050	41609	56.56	16350	17000	16350	21350	11520	16450	16655.20	0.82	0	-1380	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1356	-16.75	3.10	12	0.51	-994.00	5376.00	17670	20231214	-5.77	9210	20230726	80.78	17670	-5.77	20231214	9210	80.78	20230726	17670	-5.77	20231214	9210	80.78	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
75	20231215	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	16470	20	2	0.12	657729520	39485	53.67	16350	17000	16350	21350	11520	16450	16657.71	0.82	0	-1324	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1341	-16.57	3.06	12	0.48	-994.00	5376.00	17670	20231214	-6.79	9210	20230726	78.83	17670	-6.79	20231214	9210	78.83	20230726	17670	-6.79	20231214	9210	78.83	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
76	20231215	140646	57	100.00	KOSDAQ		제약	N	N	N	N	N	16530	80	2	0.49	620359560	37221	50.59	16350	17000	16350	21350	11520	16450	16666.92	0.82	0	-1526	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1346	-16.63	3.07	12	0.46	-994.00	5376.00	17670	20231214	-6.45	9210	20230726	79.48	17670	-6.45	20231214	9210	79.48	20230726	17670	-6.45	20231214	9210	79.48	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
77	20231215	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	16440	-10	5	-0.06	524195590	31369	42.64	16350	17000	16350	21350	11520	16450	16710.62	0.82	0	-1957	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1339	-16.54	3.06	12	0.39	-994.00	5376.00	17670	20231214	-6.96	9210	20230726	78.50	17670	-6.96	20231214	9210	78.50	20230726	17670	-6.96	20231214	9210	78.50	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
78	20231215	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	16600	150	2	0.91	454217190	27116	36.86	16350	17000	16350	21350	11520	16450	16750.89	0.82	0	-1826	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1352	-16.70	3.09	12	0.33	-994.00	5376.00	17670	20231214	-6.06	9210	20230726	80.24	17670	-6.06	20231214	9210	80.24	20230726	17670	-6.06	20231214	9210	80.24	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
79	20231215	110638	57	100.00	KOSDAQ		제약	N	N	N	N	N	16690	240	2	1.46	375565780	22374	30.41	16350	17000	16350	21350	11520	16450	16785.81	0.82	0	-1315	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1359	-16.79	3.10	12	0.27	-994.00	5376.00	17670	20231214	-5.55	9210	20230726	81.22	17670	-5.55	20231214	9210	81.22	20230726	17670	-5.55	20231214	9210	81.22	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
80	20231215	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	16890	440	2	2.67	247171160	14689	19.97	16350	17000	16350	21350	11520	16450	16826.96	0.82	0	-2506	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1375	-16.99	3.14	12	0.18	-994.00	5376.00	17670	20231214	-4.41	9210	20230726	83.39	17670	-4.41	20231214	9210	83.39	20230726	17670	-4.41	20231214	9210	83.39	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
81	20231215	090644	57	100.00	KOSDAQ		제약	N	N	N	N	N	16660	210	2	1.28	56785200	3437	4.67	16350	16700	16350	21350	11520	16450	16521.73	0.82	0	179	18143	17296	16823	15976	15503	17060	15740	41	4900	500	11840	10	1	8143426	1357	-16.76	3.10	12	0.04	-994.00	5376.00	17670	20231214	-5.72	9210	20230726	80.89	17670	-5.72	20231214	9210	80.89	20230726	17670	-5.72	20231214	9210	80.89	20230726	1.32	N	086820	500	40 억	67000	N	N	0	N	N
82	20231214	160640	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16450	-350	5	-2.08	1261165410	73537	66.62	17070	17670	16350	21800	11760	16800	17150.43	0.77	0	4179	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1340	-16.55	3.06	12	0.90	-994.00	5376.00	17670	20231214	-6.90	9210	20230726	78.61	17670	-6.90	20231214	9210	78.61	20230726	17670	-6.90	20231214	9210	78.61	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
83	20231214	150703	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16420	-380	5	-2.26	1218438850	70937	64.27	17070	17670	16350	21800	11760	16800	17176.35	0.77	0	4531	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1337	-16.52	3.05	12	0.87	-994.00	5376.00	17670	20231214	-7.07	9210	20230726	78.28	17670	-7.07	20231214	9210	78.28	20230726	17670	-7.07	20231214	9210	78.28	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
84	20231214	140648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16930	130	2	0.77	995294400	57507	52.10	17070	17670	16750	21800	11760	16800	17307.36	0.77	0	2121	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1379	-17.03	3.15	12	0.71	-994.00	5376.00	17670	20231214	-4.19	9210	20230726	83.82	17670	-4.19	20231214	9210	83.82	20230726	17670	-4.19	20231214	9210	83.82	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
85	20231214	130659	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17370	570	2	3.39	824618420	47541	43.07	17070	17670	16750	21800	11760	16800	17345.42	0.77	0	3203	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1415	-17.47	3.23	12	0.58	-994.00	5376.00	17670	20231214	-1.70	9210	20230726	88.60	17670	-1.70	20231214	9210	88.60	20230726	17670	-1.70	20231214	9210	88.60	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
86	20231214	120711	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17380	580	2	3.45	739591930	42662	38.65	17070	17670	16750	21800	11760	16800	17336.08	0.77	0	1906	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1415	-17.48	3.23	12	0.52	-994.00	5376.00	17670	20231214	-1.64	9210	20230726	88.71	17670	-1.64	20231214	9210	88.71	20230726	17670	-1.64	20231214	9210	88.71	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
87	20231214	110642	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17430	630	2	3.75	623567140	36001	32.62	17070	17670	16750	21800	11760	16800	17320.83	0.77	0	2271	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1419	-17.54	3.24	12	0.44	-994.00	5376.00	17670	20231214	-1.36	9210	20230726	89.25	17670	-1.36	20231214	9210	89.25	20230726	17670	-1.36	20231214	9210	89.25	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
88	20231214	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	17260	460	2	2.74	190709280	11179	10.13	17070	17270	16750	21800	11760	16800	17059.60	0.77	0	-872	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1406	-17.36	3.21	12	0.14	-994.00	5376.00	17430	20231213	-0.98	9210	20230726	87.40	17430	-0.98	20231213	9210	87.40	20230726	17430	-0.98	20231213	9210	87.40	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
89	20231214	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	16990	190	2	1.13	19850440	1166	1.06	17070	17070	16950	21800	11760	16800	17024.39	0.77	0	-299	17826	17312	16916	16402	16006	17570	16660	41	5000	500	12090	10	1	8143426	1384	-17.09	3.16	12	0.01	-994.00	5376.00	17430	20231213	-2.52	9210	20230726	84.47	17430	-2.52	20231213	9210	84.47	20230726	17430	-2.52	20231213	9210	84.47	20230726	1.41	N	086820	500	40 억	62347	N	N	0	N	N
90	20231213	160639	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16800	370	2	2.25	1867904370	109661	113.96	16750	17430	16520	21350	11510	16430	17033.44	0.75	0	2336	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1368	-16.90	3.12	12	1.35	-994.00	5376.00	17430	20231213	-3.61	9210	20230726	82.41	17430	-3.61	20231213	9210	82.41	20230726	17430	-3.61	20231213	9210	82.41	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
91	20231213	150654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16770	340	2	2.07	1807039900	106043	110.20	16750	17430	16520	21350	11510	16430	17040.63	0.75	0	2378	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1366	-16.87	3.12	12	1.30	-994.00	5376.00	17430	20231213	-3.79	9210	20230726	82.08	17430	-3.79	20231213	9210	82.08	20230726	17430	-3.79	20231213	9210	82.08	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
92	20231213	140652	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17100	670	2	4.08	1602460130	93887	97.56	16750	17430	16520	21350	11510	16430	17067.97	0.75	0	3121	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1393	-17.20	3.18	12	1.15	-994.00	5376.00	17430	20231213	-1.89	9210	20230726	85.67	17430	-1.89	20231213	9210	85.67	20230726	17430	-1.89	20231213	9210	85.67	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
93	20231213	130653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17150	720	2	4.38	1500079980	87878	91.32	16750	17430	16520	21350	11510	16430	17070.03	0.75	0	1426	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1397	-17.25	3.19	12	1.08	-994.00	5376.00	17430	20231213	-1.61	9210	20230726	86.21	17430	-1.61	20231213	9210	86.21	20230726	17430	-1.61	20231213	9210	86.21	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
94	20231213	120651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17150	720	2	4.38	1407386950	82455	85.68	16750	17430	16520	21350	11510	16430	17068.55	0.75	0	1669	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1397	-17.25	3.19	12	1.01	-994.00	5376.00	17430	20231213	-1.61	9210	20230726	86.21	17430	-1.61	20231213	9210	86.21	20230726	17430	-1.61	20231213	9210	86.21	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
95	20231213	110653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17120	690	2	4.20	1232246530	72270	75.10	16750	17430	16520	21350	11510	16430	17050.60	0.75	0	597	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1394	-17.22	3.18	12	0.89	-994.00	5376.00	17430	20231213	-1.78	9210	20230726	85.88	17430	-1.78	20231213	9210	85.88	20230726	17430	-1.78	20231213	9210	85.88	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
96	20231213	100655	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17100	670	2	4.08	1039589100	60900	63.29	16750	17430	16520	21350	11510	16430	17070.43	0.75	0	-1293	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1393	-17.20	3.18	12	0.75	-994.00	5376.00	17430	20231213	-1.89	9210	20230726	85.67	17430	-1.89	20231213	9210	85.67	20230726	17430	-1.89	20231213	9210	85.67	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
97	20231213	090647	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17130	700	2	4.26	214160390	12607	13.10	16750	17200	16520	21350	11510	16430	16987.42	0.75	0	-737	17456	16942	16136	15622	14816	17200	15880	41	4920	500	11820	10	1	8143426	1395	-17.23	3.19	12	0.15	-994.00	5376.00	17200	20231213	-0.41	9210	20230726	85.99	17200	-0.41	20231213	9210	85.99	20230726	17200	-0.41	20231213	9210	85.99	20230726	1.45	N	086820	500	40 억	60886	N	N	0	N	N
98	20231212	160624	57	100.00	KOSDAQ		제약	N	N	N	N	N	16430	1100	2	7.18	1534351400	94211	355.74	15570	16650	15330	19920	10740	15330	16286.22	0.75	0	844	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1338	-16.53	3.06	12	1.16	-994.00	5376.00	16960	20230828	-3.12	9210	20230726	78.39	16960	-3.12	20230828	9210	78.39	20230726	16960	-3.12	20230828	9210	78.39	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
99	20231212	150630	57	100.00	KOSDAQ		제약	N	N	N	N	N	16440	1110	2	7.24	1462916570	89862	339.32	15570	16650	15330	19920	10740	15330	16279.59	0.75	0	1126	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1339	-16.54	3.06	12	1.10	-994.00	5376.00	16960	20230828	-3.07	9210	20230726	78.50	16960	-3.07	20230828	9210	78.50	20230726	16960	-3.07	20230828	9210	78.50	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
100	20231212	140558	57	100.00	KOSDAQ		제약	N	N	N	N	N	16460	1130	2	7.37	1359499990	83569	315.56	15570	16650	15330	19920	10740	15330	16267.99	0.75	0	2026	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1340	-16.56	3.06	12	1.03	-994.00	5376.00	16960	20230828	-2.95	9210	20230726	78.72	16960	-2.95	20230828	9210	78.72	20230726	16960	-2.95	20230828	9210	78.72	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
101	20231212	130557	57	100.00	KOSDAQ		제약	N	N	N	N	N	16430	1100	2	7.18	1198332200	73750	278.48	15570	16650	15330	19920	10740	15330	16248.57	0.75	0	1996	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1338	-16.53	3.06	12	0.91	-994.00	5376.00	16960	20230828	-3.12	9210	20230726	78.39	16960	-3.12	20230828	9210	78.39	20230726	16960	-3.12	20230828	9210	78.39	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
102	20231212	120554	57	100.00	KOSDAQ		제약	N	N	N	N	N	16340	1010	2	6.59	1145553400	70512	266.25	15570	16650	15330	19920	10740	15330	16246.22	0.75	0	2554	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1331	-16.44	3.04	12	0.87	-994.00	5376.00	16960	20230828	-3.66	9210	20230726	77.42	16960	-3.66	20230828	9210	77.42	20230726	16960	-3.66	20230828	9210	77.42	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
103	20231212	110604	57	100.00	KOSDAQ		제약	N	N	N	N	N	16300	970	2	6.33	1032883690	63619	240.23	15570	16650	15330	19920	10740	15330	16235.46	0.75	0	1237	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1327	-16.40	3.03	12	0.78	-994.00	5376.00	16960	20230828	-3.89	9210	20230726	76.98	16960	-3.89	20230828	9210	76.98	20230726	16960	-3.89	20230828	9210	76.98	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
104	20231212	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	16230	900	2	5.87	770303820	47552	179.56	15570	16650	15330	19920	10740	15330	16199.19	0.75	0	307	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1322	-16.33	3.02	12	0.58	-994.00	5376.00	16960	20230828	-4.30	9210	20230726	76.22	16960	-4.30	20230828	9210	76.22	20230726	16960	-4.30	20230828	9210	76.22	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
105	20231212	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	15620	290	2	1.89	53649290	3442	13.00	15570	15630	15330	19920	10740	15330	15586.66	0.75	0	-918	15876	15602	15076	14802	14276	15740	14940	41	4590	500	11030	10	1	8143426	1272	-15.71	2.91	12	0.04	-994.00	5376.00	16960	20230828	-7.90	9210	20230726	69.60	16960	-7.90	20230828	9210	69.60	20230726	16960	-7.90	20230828	9210	69.60	20230726	1.45	N	086820	500	40 억	60747	N	N	0	N	N
106	20231211	160627	57	100.00	KOSDAQ		제약	N	N	N	N	N	15330	550	2	3.72	401320700	26469	107.55	14640	15350	14550	19210	10350	14780	15162.24	0.67	490	6715	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1248	-15.42	2.85	12	0.33	-994.00	5376.00	16960	20230828	-9.61	9210	20230726	66.45	16960	-9.61	20230828	9210	66.45	20230726	16960	-9.61	20230828	9210	66.45	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
107	20231211	150624	57	100.00	KOSDAQ		제약	N	N	N	N	N	15220	440	2	2.98	366305310	24178	98.24	14640	15350	14550	19210	10350	14780	15151.51	0.67	490	6271	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1239	-15.31	2.83	12	0.30	-994.00	5376.00	16960	20230828	-10.26	9210	20230726	65.26	16960	-10.26	20230828	9210	65.26	20230726	16960	-10.26	20230828	9210	65.26	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
108	20231211	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	490	2	3.32	349720080	23091	93.82	14640	15350	14550	19210	10350	14780	15146.49	0.67	490	6171	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1244	-15.36	2.84	12	0.28	-994.00	5376.00	16960	20230828	-9.96	9210	20230726	65.80	16960	-9.96	20230828	9210	65.80	20230726	16960	-9.96	20230828	9210	65.80	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
109	20231211	130626	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	470	2	3.18	276212840	18287	74.30	14640	15350	14550	19210	10350	14780	15105.66	0.67	490	5427	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1242	-15.34	2.84	12	0.22	-994.00	5376.00	16960	20230828	-10.08	9210	20230726	65.58	16960	-10.08	20230828	9210	65.58	20230726	16960	-10.08	20230828	9210	65.58	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
110	20231211	120625	57	100.00	KOSDAQ		제약	N	N	N	N	N	15240	460	2	3.11	146319230	9689	39.37	14640	15350	14550	19210	10350	14780	15104.09	0.67	490	2644	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1241	-15.33	2.83	12	0.12	-994.00	5376.00	16960	20230828	-10.14	9210	20230726	65.47	16960	-10.14	20230828	9210	65.47	20230726	16960	-10.14	20230828	9210	65.47	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
111	20231211	110623	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	420	2	2.84	68980780	4629	18.81	14640	15290	14550	19210	10350	14780	14903.88	0.67	490	498	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1238	-15.29	2.83	12	0.06	-994.00	5376.00	16960	20230828	-10.38	9210	20230726	65.04	16960	-10.38	20230828	9210	65.04	20230726	16960	-10.38	20230828	9210	65.04	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
112	20231211	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	14920	140	2	0.95	39898820	2696	10.95	14640	15000	14550	19210	10350	14780	14799.82	0.67	490	-57	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1215	-15.01	2.78	12	0.03	-994.00	5376.00	16960	20230828	-12.03	9210	20230726	62.00	16960	-12.03	20230828	9210	62.00	20230726	16960	-12.03	20230828	9210	62.00	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
113	20231211	090621	57	100.00	KOSDAQ		제약	N	N	N	N	N	14770	-10	5	-0.07	16084820	1097	4.46	14640	14770	14550	19210	10350	14780	14653.93	0.67	490	-172	15486	15132	14886	14532	14286	15010	14410	41	4430	500	10640	10	1	8143426	1203	-14.86	2.75	12	0.01	-994.00	5376.00	16960	20230828	-12.91	9210	20230726	60.37	16960	-12.91	20230828	9210	60.37	20230726	16960	-12.91	20230828	9210	60.37	20230726	1.41	N	086820	500	40 억	54491	N	N	0	N	N
114	20231208	160616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14780	-410	5	-2.70	366511480	24594	98.47	15190	15240	14640	19740	10640	15190	14902.47	0.67	0	-411	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1204	-14.87	2.75	12	0.30	-994.00	5376.00	16960	20230828	-12.85	9210	20230726	60.48	16960	-12.85	20230828	9210	60.48	20230726	16960	-12.85	20230828	9210	60.48	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
115	20231208	150618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	-350	5	-2.30	351102750	23552	94.29	15190	15240	14640	19740	10640	15190	14907.54	0.67	0	368	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1208	-14.93	2.76	12	0.29	-994.00	5376.00	16960	20230828	-12.50	9210	20230726	61.13	16960	-12.50	20230828	9210	61.13	20230726	16960	-12.50	20230828	9210	61.13	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
116	20231208	140616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14880	-310	5	-2.04	272392950	18225	72.97	15190	15240	14740	19740	10640	15190	14946.10	0.67	0	3170	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1212	-14.97	2.77	12	0.22	-994.00	5376.00	16960	20230828	-12.26	9210	20230726	61.56	16960	-12.26	20230828	9210	61.56	20230726	16960	-12.26	20230828	9210	61.56	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
117	20231208	130617	57	100.00	KOSDAQ		제약	N	N	N	N	N	15020	-170	5	-1.12	170316890	11381	45.57	15190	15240	14740	19740	10640	15190	14965.00	0.67	0	2687	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1223	-15.11	2.79	12	0.14	-994.00	5376.00	16960	20230828	-11.44	9210	20230726	63.08	16960	-11.44	20230828	9210	63.08	20230726	16960	-11.44	20230828	9210	63.08	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
118	20231208	120614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15100	-90	5	-0.59	156985150	10492	42.01	15190	15240	14740	19740	10640	15190	14962.34	0.67	0	2509	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1230	-15.19	2.81	12	0.13	-994.00	5376.00	16960	20230828	-10.97	9210	20230726	63.95	16960	-10.97	20230828	9210	63.95	20230726	16960	-10.97	20230828	9210	63.95	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
119	20231208	110612	57	100.00	KOSDAQ		제약	N	N	N	N	N	14940	-250	5	-1.65	135896170	9087	36.38	15190	15240	14740	19740	10640	15190	14954.98	0.67	0	1306	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1217	-15.03	2.78	12	0.11	-994.00	5376.00	16960	20230828	-11.91	9210	20230726	62.21	16960	-11.91	20230828	9210	62.21	20230726	16960	-11.91	20230828	9210	62.21	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
120	20231208	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	15040	-150	5	-0.99	125925080	8421	33.72	15190	15240	14740	19740	10640	15190	14953.67	0.67	0	1258	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1225	-15.13	2.80	12	0.10	-994.00	5376.00	16960	20230828	-11.32	9210	20230726	63.30	16960	-11.32	20230828	9210	63.30	20230726	16960	-11.32	20230828	9210	63.30	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
121	20231208	090611	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	0	3	0.00	13132180	866	3.47	15190	15190	15030	19740	10640	15190	15164.15	0.67	0	-461	15590	15390	15240	15040	14890	15315	14965	41	4550	500	10930	10	1	8143426	1237	-15.28	2.83	12	0.01	-994.00	5376.00	16960	20230828	-10.44	9210	20230726	64.93	16960	-10.44	20230828	9210	64.93	20230726	16960	-10.44	20230828	9210	64.93	20230726	1.39	N	086820	500	40 억	54491	N	N	0	N	N
122	20231207	160614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	30	2	0.20	381614340	24974	76.95	15300	15440	15090	19700	10620	15160	15280.50	0.75	0	-6567	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1237	-15.28	2.83	12	0.31	-994.00	5376.00	16960	20230828	-10.44	9210	20230726	64.93	16960	-10.44	20230828	9210	64.93	20230726	16960	-10.44	20230828	9210	64.93	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
123	20231207	150615	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	40	2	0.26	368532290	24111	74.29	15300	15440	15090	19700	10620	15160	15284.86	0.75	0	-6301	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1238	-15.29	2.83	12	0.30	-994.00	5376.00	16960	20230828	-10.38	9210	20230726	65.04	16960	-10.38	20230828	9210	65.04	20230726	16960	-10.38	20230828	9210	65.04	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
124	20231207	140610	57	100.00	KOSDAQ		제약	N	N	N	N	N	15210	50	2	0.33	328102380	21446	66.08	15300	15440	15090	19700	10620	15160	15299.05	0.75	0	-4674	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1239	-15.30	2.83	12	0.26	-994.00	5376.00	16960	20230828	-10.32	9210	20230726	65.15	16960	-10.32	20230828	9210	65.15	20230726	16960	-10.32	20230828	9210	65.15	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
125	20231207	130612	57	100.00	KOSDAQ		제약	N	N	N	N	N	15290	130	2	0.86	283141770	18490	56.97	15300	15440	15090	19700	10620	15160	15313.30	0.75	0	-2418	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1245	-15.38	2.84	12	0.23	-994.00	5376.00	16960	20230828	-9.85	9210	20230726	66.02	16960	-9.85	20230828	9210	66.02	20230726	16960	-9.85	20230828	9210	66.02	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
126	20231207	120614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15370	210	2	1.39	264417210	17265	53.20	15300	15440	15090	19700	10620	15160	15315.28	0.75	0	-1561	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1252	-15.46	2.86	12	0.21	-994.00	5376.00	16960	20230828	-9.38	9210	20230726	66.88	16960	-9.38	20230828	9210	66.88	20230726	16960	-9.38	20230828	9210	66.88	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
127	20231207	110609	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	220	2	1.45	254369420	16611	51.18	15300	15440	15090	19700	10620	15160	15313.38	0.75	0	-1412	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1252	-15.47	2.86	12	0.20	-994.00	5376.00	16960	20230828	-9.32	9210	20230726	66.99	16960	-9.32	20230828	9210	66.99	20230726	16960	-9.32	20230828	9210	66.99	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
128	20231207	100608	57	100.00	KOSDAQ		제약	N	N	N	N	N	15310	150	2	0.99	75880110	4982	15.35	15300	15400	15090	19700	10620	15160	15230.95	0.75	0	1061	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1247	-15.40	2.85	12	0.06	-994.00	5376.00	16960	20230828	-9.73	9210	20230726	66.23	16960	-9.73	20230828	9210	66.23	20230726	16960	-9.73	20230828	9210	66.23	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
129	20231207	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15240	80	2	0.53	4697100	309	0.95	15300	15300	15090	19700	10620	15160	15201.92	0.75	0	-234	15960	15560	15070	14670	14180	15760	14870	41	4540	500	10910	10	1	8143426	1241	-15.33	2.83	12	0.00	-994.00	5376.00	16960	20230828	-10.14	9210	20230726	65.47	16960	-10.14	20230828	9210	65.47	20230726	16960	-10.14	20230828	9210	65.47	20230726	1.36	N	086820	500	40 억	60976	N	N	0	N	N
130	20231206	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	15160	260	2	1.74	490757530	32371	121.57	14580	15470	14580	19370	10430	14900	15162.85	0.75	0	-523	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1235	-15.25	2.82	12	0.40	-994.00	5376.00	16960	20230828	-10.61	9210	20230726	64.60	16960	-10.61	20230828	9210	64.60	20230726	16960	-10.61	20230828	9210	64.60	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
131	20231206	150614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15070	170	2	1.14	434139990	28623	107.50	14580	15470	14580	19370	10430	14900	15170.36	0.75	0	1087	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1227	-15.16	2.80	12	0.35	-994.00	5376.00	16960	20230828	-11.14	9210	20230726	63.63	16960	-11.14	20230828	9210	63.63	20230726	16960	-11.14	20230828	9210	63.63	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
132	20231206	140612	57	100.00	KOSDAQ		제약	N	N	N	N	N	15260	360	2	2.42	407043420	26829	100.76	14580	15470	14580	19370	10430	14900	15174.84	0.75	0	1396	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1243	-15.35	2.84	12	0.33	-994.00	5376.00	16960	20230828	-10.02	9210	20230726	65.69	16960	-10.02	20230828	9210	65.69	20230726	16960	-10.02	20230828	9210	65.69	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
133	20231206	130606	57	100.00	KOSDAQ		제약	N	N	N	N	N	15340	440	2	2.95	396475450	26134	98.15	14580	15470	14580	19370	10430	14900	15174.01	0.75	0	1258	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1249	-15.43	2.85	12	0.32	-994.00	5376.00	16960	20230828	-9.55	9210	20230726	66.56	16960	-9.55	20230828	9210	66.56	20230726	16960	-9.55	20230828	9210	66.56	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
134	20231206	120603	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	350	2	2.35	329457640	21738	81.64	14580	15470	14580	19370	10430	14900	15159.42	0.75	0	2381	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1242	-15.34	2.84	12	0.27	-994.00	5376.00	16960	20230828	-10.08	9210	20230726	65.58	16960	-10.08	20230828	9210	65.58	20230726	16960	-10.08	20230828	9210	65.58	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
135	20231206	110614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15050	150	2	1.01	161425880	10748	40.37	14580	15240	14580	19370	10430	14900	15022.58	0.75	0	1440	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1226	-15.14	2.80	12	0.13	-994.00	5376.00	16960	20230828	-11.26	9210	20230726	63.41	16960	-11.26	20230828	9210	63.41	20230726	16960	-11.26	20230828	9210	63.41	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
136	20231206	100610	57	100.00	KOSDAQ		제약	N	N	N	N	N	14970	70	2	0.47	114257480	7607	28.57	14580	15240	14580	19370	10430	14900	15024.97	0.75	0	906	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1219	-15.06	2.78	12	0.09	-994.00	5376.00	16960	20230828	-11.73	9210	20230726	62.54	16960	-11.73	20230828	9210	62.54	20230726	16960	-11.73	20230828	9210	62.54	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
137	20231206	090608	57	100.00	KOSDAQ		제약	N	N	N	N	N	14850	-50	5	-0.34	15235440	1037	3.89	14580	14900	14580	19370	10430	14900	14607.11	0.75	0	83	15473	15186	14743	14456	14013	15330	14600	41	4470	500	10720	10	1	8143426	1209	-14.94	2.76	12	0.01	-994.00	5376.00	16960	20230828	-12.44	9210	20230726	61.24	16960	-12.44	20230828	9210	61.24	20230726	16960	-12.44	20230828	9210	61.24	20230726	1.35	N	086820	500	40 억	61125	N	N	0	N	N
138	20231205	160611	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	270	2	1.85	393326820	26627	122.29	14630	15030	14300	19010	10250	14630	14771.73	0.77	0	-1655	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1213	-14.99	2.77	12	0.33	-994.00	5376.00	16960	20230828	-12.15	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	16960	-12.15	20230828	9210	61.78	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
139	20231205	150609	57	100.00	KOSDAQ		제약	N	N	N	N	N	15000	370	2	2.53	368134040	24938	114.53	14630	15030	14300	19010	10250	14630	14761.97	0.77	0	-1899	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1222	-15.09	2.79	12	0.31	-994.00	5376.00	16960	20230828	-11.56	9210	20230726	62.87	16960	-11.56	20230828	9210	62.87	20230726	16960	-11.56	20230828	9210	62.87	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
140	20231205	140609	57	100.00	KOSDAQ		제약	N	N	N	N	N	14950	320	2	2.19	190170500	13037	59.87	14630	14950	14300	19010	10250	14630	14586.98	0.77	0	322	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1217	-15.04	2.78	12	0.16	-994.00	5376.00	16960	20230828	-11.85	9210	20230726	62.32	16960	-11.85	20230828	9210	62.32	20230726	16960	-11.85	20230828	9210	62.32	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
141	20231205	130607	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-230	5	-1.57	95989610	6633	30.46	14630	14670	14300	19010	10250	14630	14471.52	0.77	0	-1901	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1173	-14.49	2.68	12	0.08	-994.00	5376.00	16960	20230828	-15.09	9210	20230726	56.35	16960	-15.09	20230828	9210	56.35	20230726	16960	-15.09	20230828	9210	56.35	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
142	20231205	120603	57	100.00	KOSDAQ		제약	N	N	N	N	N	14430	-200	5	-1.37	90788350	6272	28.80	14630	14670	14300	19010	10250	14630	14475.18	0.77	0	-2108	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1175	-14.52	2.68	12	0.08	-994.00	5376.00	16960	20230828	-14.92	9210	20230726	56.68	16960	-14.92	20230828	9210	56.68	20230726	16960	-14.92	20230828	9210	56.68	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
143	20231205	110603	57	100.00	KOSDAQ		제약	N	N	N	N	N	14480	-150	5	-1.03	83631790	5776	26.53	14630	14670	14300	19010	10250	14630	14479.19	0.77	0	-2210	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1179	-14.57	2.69	12	0.07	-994.00	5376.00	16960	20230828	-14.62	9210	20230726	57.22	16960	-14.62	20230828	9210	57.22	20230726	16960	-14.62	20230828	9210	57.22	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
144	20231205	100605	57	100.00	KOSDAQ		제약	N	N	N	N	N	14500	-130	5	-0.89	52207500	3608	16.57	14630	14670	14300	19010	10250	14630	14469.93	0.77	0	-1408	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1181	-14.59	2.70	12	0.04	-994.00	5376.00	16960	20230828	-14.50	9210	20230726	57.44	16960	-14.50	20230828	9210	57.44	20230726	16960	-14.50	20230828	9210	57.44	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
145	20231205	090604	57	100.00	KOSDAQ		제약	N	N	N	N	N	14630	0	3	0.00	6981310	482	2.21	14630	14630	14450	19010	10250	14630	14484.05	0.77	0	-28	15490	15060	14610	14180	13730	15275	14395	41	4380	500	10530	10	1	8143426	1191	-14.72	2.72	12	0.01	-994.00	5376.00	16960	20230828	-13.74	9210	20230726	58.85	16960	-13.74	20230828	9210	58.85	20230726	16960	-13.74	20230828	9210	58.85	20230726	1.42	N	086820	500	40 억	62778	N	N	0	N	N
146	20231204	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	14630	-270	5	-1.81	316207840	21774	62.56	14610	15040	14160	19370	10430	14900	14522.26	0.78	0	-768	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1191	-14.72	2.72	12	0.27	-994.00	5376.00	16960	20230828	-13.74	9210	20230726	58.85	16960	-13.74	20230828	9210	58.85	20230726	16960	-13.74	20230828	9210	58.85	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
147	20231204	150605	57	100.00	KOSDAQ		제약	N	N	N	N	N	14660	-240	5	-1.61	306398690	21103	60.64	14610	15040	14160	19370	10430	14900	14519.20	0.78	0	-665	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1194	-14.75	2.73	12	0.26	-994.00	5376.00	16960	20230828	-13.56	9210	20230726	59.17	16960	-13.56	20230828	9210	59.17	20230726	16960	-13.56	20230828	9210	59.17	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
148	20231204	140601	57	100.00	KOSDAQ		제약	N	N	N	N	N	14700	-200	5	-1.34	279023160	19234	55.27	14610	15040	14160	19370	10430	14900	14506.77	0.78	0	-147	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1197	-14.79	2.73	12	0.24	-994.00	5376.00	16960	20230828	-13.33	9210	20230726	59.61	16960	-13.33	20230828	9210	59.61	20230726	16960	-13.33	20230828	9210	59.61	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
149	20231204	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	15020	120	2	0.81	246835470	17054	49.00	14610	15040	14160	19370	10430	14900	14473.76	0.78	0	92	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1223	-15.11	2.79	12	0.21	-994.00	5376.00	16960	20230828	-11.44	9210	20230726	63.08	16960	-11.44	20230828	9210	63.08	20230726	16960	-11.44	20230828	9210	63.08	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
150	20231204	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	14710	-190	5	-1.28	213801650	14831	42.61	14610	14890	14160	19370	10430	14900	14415.86	0.78	0	-1160	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1198	-14.80	2.74	12	0.18	-994.00	5376.00	16960	20230828	-13.27	9210	20230726	59.72	16960	-13.27	20230828	9210	59.72	20230726	16960	-13.27	20230828	9210	59.72	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
151	20231204	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	14460	-440	5	-2.95	190706140	13247	38.06	14610	14890	14160	19370	10430	14900	14396.18	0.78	0	-1116	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1178	-14.55	2.69	12	0.16	-994.00	5376.00	16960	20230828	-14.74	9210	20230726	57.00	16960	-14.74	20230828	9210	57.00	20230726	16960	-14.74	20230828	9210	57.00	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
152	20231204	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	-510	5	-3.42	155499450	10780	30.97	14610	14890	14160	19370	10430	14900	14424.81	0.78	0	-823	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1172	-14.48	2.68	12	0.13	-994.00	5376.00	16960	20230828	-15.15	9210	20230726	56.24	16960	-15.15	20230828	9210	56.24	20230726	16960	-15.15	20230828	9210	56.24	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
153	20231204	090600	57	100.00	KOSDAQ		제약	N	N	N	N	N	14630	-270	5	-1.81	22548150	1534	4.41	14610	14890	14610	19370	10430	14900	14698.92	0.78	0	-191	15493	15196	14903	14606	14313	15345	14755	41	4470	500	10720	10	1	8143426	1191	-14.72	2.72	12	0.02	-994.00	5376.00	16960	20230828	-13.74	9210	20230726	58.85	16960	-13.74	20230828	9210	58.85	20230726	16960	-13.74	20230828	9210	58.85	20230726	1.40	N	086820	500	40 억	63546	N	N	0	N	N
154	20231201	160601	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	0	3	0.00	518800310	34798	41.22	14710	15200	14610	19370	10430	14900	14908.93	0.73	0	4401	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1213	-14.99	2.77	12	0.43	-994.00	5376.00	16960	20230828	-12.15	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	16960	-12.15	20230828	9210	61.78	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
155	20231201	150559	57	100.00	KOSDAQ		제약	N	N	N	N	N	14890	-10	5	-0.07	490876960	32922	39.00	14710	15200	14610	19370	10430	14900	14910.31	0.73	0	3908	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1213	-14.98	2.77	12	0.40	-994.00	5376.00	16960	20230828	-12.21	9210	20230726	61.67	16960	-12.21	20230828	9210	61.67	20230726	16960	-12.21	20230828	9210	61.67	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
156	20231201	140600	57	100.00	KOSDAQ		제약	N	N	N	N	N	15080	180	2	1.21	415363010	27866	33.01	14710	15200	14610	19370	10430	14900	14905.73	0.73	0	1533	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1228	-15.17	2.81	12	0.34	-994.00	5376.00	16960	20230828	-11.08	9210	20230726	63.74	16960	-11.08	20230828	9210	63.74	20230726	16960	-11.08	20230828	9210	63.74	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
157	20231201	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	14890	-10	5	-0.07	343628830	23075	27.34	14710	15200	14610	19370	10430	14900	14891.82	0.73	0	1109	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1213	-14.98	2.77	12	0.28	-994.00	5376.00	16960	20230828	-12.21	9210	20230726	61.67	16960	-12.21	20230828	9210	61.67	20230726	16960	-12.21	20230828	9210	61.67	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
158	20231201	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	14990	90	2	0.60	256237300	17225	20.41	14710	15200	14610	19370	10430	14900	14875.88	0.73	0	1445	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1221	-15.08	2.79	12	0.21	-994.00	5376.00	16960	20230828	-11.62	9210	20230726	62.76	16960	-11.62	20230828	9210	62.76	20230726	16960	-11.62	20230828	9210	62.76	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
159	20231201	110601	57	100.00	KOSDAQ		제약	N	N	N	N	N	14980	80	2	0.54	227324170	15286	18.11	14710	15200	14610	19370	10430	14900	14871.37	0.73	0	2201	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1220	-15.07	2.79	12	0.19	-994.00	5376.00	16960	20230828	-11.67	9210	20230726	62.65	16960	-11.67	20230828	9210	62.65	20230726	16960	-11.67	20230828	9210	62.65	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
160	20231201	100605	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	-60	5	-0.40	130411330	8796	10.42	14710	15200	14610	19370	10430	14900	14826.11	0.73	0	-518	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1208	-14.93	2.76	12	0.11	-994.00	5376.00	16960	20230828	-12.50	9210	20230726	61.13	16960	-12.50	20230828	9210	61.13	20230726	16960	-12.50	20230828	9210	61.13	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N
161	20231201	090558	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	0	3	0.00	49181920	3297	3.91	14710	15200	14710	19370	10430	14900	14917.24	0.73	0	-451	15700	15300	14580	14180	13460	15500	14380	41	4470	500	10720	10	1	8143426	1213	-14.99	2.77	12	0.04	-994.00	5376.00	16960	20230828	-12.15	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	16960	-12.15	20230828	9210	61.78	20230726	1.49	N	086820	500	40 억	59101	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History