KissMeData/058820/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
3	20231229	150616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
4	20231229	140618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
5	20231229	130617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
6	20231229	120618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
7	20231229	110552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
8	20231229	100558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
9	20231229	090557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2410	25	2	1.05	1545921800	645994	57.58	2400	2420	2365	3100	1670	2385	2392.89	4.63	33386	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.47	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6433429	N	N	3	N	N
10	20231228	160551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	25	2	1.05	1528164000	638609	56.92	2400	2420	2365	3100	1670	2385	2392.89	4.61	0	33083	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.46	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6400043	N	N	3	N	N
11	20231228	150557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	15	2	0.63	1330653840	556536	49.60	2400	2420	2365	3100	1670	2385	2390.96	4.61	0	22835	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3333	-800.00	1.80	12	0.40	-3.00	1332.00	2830	20230912	-15.19	1900	20230316	26.32	2830	-15.19	20230912	1900	26.32	20230316	2830	-15.19	20230912	1900	26.32	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
12	20231228	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	20	2	0.84	1182439265	494728	44.09	2400	2420	2365	3100	1670	2385	2390.08	4.61	0	25099	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3340	-801.67	1.81	12	0.36	-3.00	1332.00	2830	20230912	-15.02	1900	20230316	26.58	2830	-15.02	20230912	1900	26.58	20230316	2830	-15.02	20230912	1900	26.58	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
13	20231228	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	20	2	0.84	1089528220	456005	40.64	2400	2420	2365	3100	1670	2385	2389.29	4.61	0	30753	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3340	-801.67	1.81	12	0.33	-3.00	1332.00	2830	20230912	-15.02	1900	20230316	26.58	2830	-15.02	20230912	1900	26.58	20230316	2830	-15.02	20230912	1900	26.58	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
14	20231228	120553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	25	2	1.05	1042200550	436259	38.88	2400	2420	2365	3100	1670	2385	2388.95	4.61	0	23945	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.31	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
15	20231228	110553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	25	2	1.05	873677005	366190	32.64	2400	2420	2365	3100	1670	2385	2385.86	4.61	0	18678	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3347	-803.33	1.81	12	0.26	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
16	20231228	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	5	2	0.21	713405170	299490	26.69	2400	2415	2365	3100	1670	2385	2382.06	4.61	0	21335	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3320	-796.67	1.79	12	0.22	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
17	20231228	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	0	3	0.00	141854240	59444	5.30	2400	2400	2380	3100	1670	2385	2386.36	4.61	0	-31660	2491	2437	2396	2342	2301	2465	2370	694	715	500	1710	5	1	138892244	3313	-795.00	1.79	12	0.04	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.58	N	058820	500	694 억	6400043	N	N	1	N	N
18	20231227	160548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	15	2	0.63	2692990665	1114991	54.47	2355	2450	2355	3080	1660	2370	2415.26	4.45	0	215537	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3313	-795.00	1.79	12	0.80	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.58	N	058820	500	694 억	6184506	N	N	1	N	N
19	20231227	150555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	20	2	0.84	2591114810	1072254	52.38	2355	2450	2355	3080	1660	2370	2416.51	4.45	0	212042	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3320	-796.67	1.79	12	0.77	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
20	20231227	140553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	30	2	1.27	2301926010	951236	46.47	2355	2450	2355	3080	1660	2370	2419.93	4.45	0	160536	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3333	-800.00	1.80	12	0.68	-3.00	1332.00	2830	20230912	-15.19	1900	20230316	26.32	2830	-15.19	20230912	1900	26.32	20230316	2830	-15.19	20230912	1900	26.32	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
21	20231227	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	40	2	1.69	2088672500	862433	42.13	2355	2450	2355	3080	1660	2370	2421.84	4.45	0	184770	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3347	-803.33	1.81	12	0.62	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
22	20231227	120549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	65	2	2.74	1873862940	773590	37.79	2355	2450	2355	3080	1660	2370	2422.29	4.45	0	231318	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3382	-811.67	1.83	12	0.56	-3.00	1332.00	2830	20230912	-13.96	1900	20230316	28.16	2830	-13.96	20230912	1900	28.16	20230316	2830	-13.96	20230912	1900	28.16	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
23	20231227	110552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	50	2	2.11	1584634760	654574	31.98	2355	2450	2355	3080	1660	2370	2420.86	4.45	0	218853	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3361	-806.67	1.82	12	0.47	-3.00	1332.00	2830	20230912	-14.49	1900	20230316	27.37	2830	-14.49	20230912	1900	27.37	20230316	2830	-14.49	20230912	1900	27.37	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
24	20231227	100553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	60	2	2.53	1031050545	427194	20.87	2355	2445	2355	3080	1660	2370	2413.54	4.45	0	141943	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3375	-810.00	1.82	12	0.31	-3.00	1332.00	2830	20230912	-14.13	1900	20230316	27.89	2830	-14.13	20230912	1900	27.89	20230316	2830	-14.13	20230912	1900	27.89	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
25	20231227	090554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	15	2	0.63	164792505	69569	3.40	2355	2395	2355	3080	1660	2370	2368.76	4.45	0	26723	2496	2432	2401	2337	2306	2417	2322	694	710	500	1700	5	1	138892244	3313	-795.00	1.79	12	0.05	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.58	N	058820	500	694 억	6184506	N	N	2	N	N
26	20231226	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-5	5	-0.21	4915197015	2030852	329.58	2420	2465	2370	3085	1665	2375	2420.46	4.77	0	-447066	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3292	-790.00	1.78	12	1.46	-3.00	1332.00	2830	20230912	-16.25	1900	20230316	24.74	2830	-16.25	20230912	1900	24.74	20230316	2830	-16.25	20230912	1900	24.74	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
27	20231226	150551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	15	2	0.63	4701936185	1941023	315.00	2420	2465	2375	3085	1665	2375	2422.40	4.77	0	-463937	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3320	-796.67	1.79	12	1.40	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
28	20231226	140553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	20	2	0.84	4520808215	1865154	302.69	2420	2465	2375	3085	1665	2375	2423.83	4.77	0	-457974	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3326	-798.33	1.80	12	1.34	-3.00	1332.00	2830	20230912	-15.37	1900	20230316	26.05	2830	-15.37	20230912	1900	26.05	20230316	2830	-15.37	20230912	1900	26.05	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
29	20231226	130553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	20	2	0.84	4449364355	1835277	297.84	2420	2465	2375	3085	1665	2375	2424.36	4.77	0	-451371	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3326	-798.33	1.80	12	1.32	-3.00	1332.00	2830	20230912	-15.37	1900	20230316	26.05	2830	-15.37	20230912	1900	26.05	20230316	2830	-15.37	20230912	1900	26.05	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
30	20231226	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	10	2	0.42	4328593020	1784685	289.63	2420	2465	2375	3085	1665	2375	2425.41	4.77	0	-431726	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3313	-795.00	1.79	12	1.28	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
31	20231226	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	25	2	1.05	3909544425	1609541	261.21	2420	2465	2390	3085	1665	2375	2428.98	4.77	0	-421439	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3333	-800.00	1.80	12	1.16	-3.00	1332.00	2830	20230912	-15.19	1900	20230316	26.32	2830	-15.19	20230912	1900	26.32	20230316	2830	-15.19	20230912	1900	26.32	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
32	20231226	100552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	35	2	1.47	3450919905	1419532	230.37	2420	2465	2390	3085	1665	2375	2431.03	4.77	0	-420140	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3347	-803.33	1.81	12	1.02	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
33	20231226	090553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	45	2	1.89	697351305	286847	46.55	2420	2450	2410	3085	1665	2375	2431.09	4.77	0	13771	2441	2407	2376	2342	2311	2392	2327	694	710	500	1710	5	1	138892244	3361	-806.67	1.82	12	0.21	-3.00	1332.00	2830	20230912	-14.49	1900	20230316	27.37	2830	-14.49	20230912	1900	27.37	20230316	2830	-14.49	20230912	1900	27.37	20230316	3.53	N	058820	500	694 억	6630355	N	N	2	N	N
34	20231222	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2375	15	2	0.64	1460971510	613967	83.19	2385	2410	2345	3065	1655	2360	2379.59	4.73	0	54257	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3299	-791.67	1.78	12	0.44	-3.00	1332.00	2830	20230912	-16.08	1900	20230316	25.00	2830	-16.08	20230912	1900	25.00	20230316	2830	-16.08	20230912	1900	25.00	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
35	20231222	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2380	20	2	0.85	1372933590	576941	78.18	2385	2410	2345	3065	1655	2360	2379.68	4.73	0	54088	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3306	-793.33	1.79	12	0.42	-3.00	1332.00	2830	20230912	-15.90	1900	20230316	25.26	2830	-15.90	20230912	1900	25.26	20230316	2830	-15.90	20230912	1900	25.26	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
36	20231222	140540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	40	2	1.69	1168711895	491447	66.59	2385	2410	2345	3065	1655	2360	2378.10	4.73	0	56599	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3333	-800.00	1.80	12	0.35	-3.00	1332.00	2830	20230912	-15.19	1900	20230316	26.32	2830	-15.19	20230912	1900	26.32	20230316	2830	-15.19	20230912	1900	26.32	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
37	20231222	130542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	35	2	1.48	1026076415	431803	58.51	2385	2410	2345	3065	1655	2360	2376.26	4.73	0	44547	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3326	-798.33	1.80	12	0.31	-3.00	1332.00	2830	20230912	-15.37	1900	20230316	26.05	2830	-15.37	20230912	1900	26.05	20230316	2830	-15.37	20230912	1900	26.05	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
38	20231222	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	30	2	1.27	742311275	313468	42.47	2385	2395	2345	3065	1655	2360	2368.06	4.73	0	16582	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3320	-796.67	1.79	12	0.23	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
39	20231222	110543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	5	2	0.21	577655480	244097	33.08	2385	2395	2345	3065	1655	2360	2366.50	4.73	0	-3749	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3285	-788.33	1.78	12	0.18	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2830	-16.43	20230912	1900	24.47	20230316	2830	-16.43	20230912	1900	24.47	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
40	20231222	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2355	-5	5	-0.21	490094435	207024	28.05	2385	2395	2345	3065	1655	2360	2367.33	4.73	0	-12980	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3271	-785.00	1.77	12	0.15	-3.00	1332.00	2830	20230912	-16.78	1900	20230316	23.95	2830	-16.78	20230912	1900	23.95	20230316	2830	-16.78	20230912	1900	23.95	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
41	20231222	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2380	20	2	0.85	124296440	52204	7.07	2385	2390	2375	3065	1655	2360	2380.98	4.73	0	-37392	2430	2395	2350	2315	2270	2400	2320	694	705	500	1690	5	1	138892244	3306	-793.33	1.79	12	0.04	-3.00	1332.00	2830	20230912	-15.90	1900	20230316	25.26	2830	-15.90	20230912	1900	25.26	20230316	2830	-15.90	20230912	1900	25.26	20230316	3.62	N	058820	500	694 억	6574105	N	N	2	N	N
42	20231221	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	-10	5	-0.42	1709084435	729438	81.97	2360	2385	2305	3080	1660	2370	2342.98	4.71	0	33163	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3278	-786.67	1.77	12	0.53	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2830	-16.61	20230912	1900	24.21	20230316	2830	-16.61	20230912	1900	24.21	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
43	20231221	150540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	-10	5	-0.42	1584255835	676525	76.02	2360	2385	2305	3080	1660	2370	2341.74	4.71	0	25829	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3278	-786.67	1.77	12	0.49	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2830	-16.61	20230912	1900	24.21	20230316	2830	-16.61	20230912	1900	24.21	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
44	20231221	140539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	-10	5	-0.42	1443138020	616582	69.29	2360	2385	2305	3080	1660	2370	2340.53	4.71	0	18725	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3278	-786.67	1.77	12	0.44	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2830	-16.61	20230912	1900	24.21	20230316	2830	-16.61	20230912	1900	24.21	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
45	20231221	130539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	-20	5	-0.84	1365531815	583541	65.57	2360	2385	2305	3080	1660	2370	2340.06	4.71	0	16756	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3264	-783.33	1.76	12	0.42	-3.00	1332.00	2830	20230912	-16.96	1900	20230316	23.68	2830	-16.96	20230912	1900	23.68	20230316	2830	-16.96	20230912	1900	23.68	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
46	20231221	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2340	-30	5	-1.27	1245651955	532355	59.82	2360	2385	2305	3080	1660	2370	2339.87	4.71	0	9469	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3250	-780.00	1.76	12	0.38	-3.00	1332.00	2830	20230912	-17.31	1900	20230316	23.16	2830	-17.31	20230912	1900	23.16	20230316	2830	-17.31	20230912	1900	23.16	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
47	20231221	110541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	-45	5	-1.90	1109357375	473793	53.24	2360	2385	2305	3080	1660	2370	2341.42	4.71	0	10074	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.34	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
48	20231221	100538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	-20	5	-0.84	541328125	229824	25.83	2360	2385	2330	3080	1660	2370	2355.38	4.71	0	10741	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3264	-783.33	1.76	12	0.17	-3.00	1332.00	2830	20230912	-16.96	1900	20230316	23.68	2830	-16.96	20230912	1900	23.68	20230316	2830	-16.96	20230912	1900	23.68	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
49	20231221	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	-20	5	-0.84	168784765	71934	8.08	2360	2365	2330	3080	1660	2370	2346.28	4.71	0	-17805	2460	2415	2385	2340	2310	2400	2325	694	710	500	1700	5	1	138892244	3264	-783.33	1.76	12	0.05	-3.00	1332.00	2830	20230912	-16.96	1900	20230316	23.68	2830	-16.96	20230912	1900	23.68	20230316	2830	-16.96	20230912	1900	23.68	20230316	3.62	N	058820	500	694 억	6540920	N	N	2	N	N
50	20231220	160540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-15	5	-0.63	2111302680	883983	24.62	2375	2430	2355	3100	1670	2385	2388.45	4.65	0	82602	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3292	-790.00	1.78	12	0.64	-3.00	1332.00	2830	20230912	-16.25	1900	20230316	24.74	2830	-16.25	20230912	1900	24.74	20230316	2830	-16.25	20230912	1900	24.74	20230316	3.61	N	058820	500	694 억	6458234	N	N	2	N	N
51	20231220	150610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2380	-5	5	-0.21	1980658905	828933	23.09	2375	2430	2355	3100	1670	2385	2389.41	4.65	0	78575	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3306	-793.33	1.79	12	0.60	-3.00	1332.00	2830	20230912	-15.90	1900	20230316	25.26	2830	-15.90	20230912	1900	25.26	20230316	2830	-15.90	20230912	1900	25.26	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
52	20231220	140617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	0	3	0.00	1841208490	770240	21.45	2375	2430	2355	3100	1670	2385	2390.43	4.65	0	76340	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3313	-795.00	1.79	12	0.55	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
53	20231220	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-20	5	-0.84	1743783270	729250	20.31	2375	2430	2355	3100	1670	2385	2391.20	4.65	0	81808	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3285	-788.33	1.78	12	0.53	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2830	-16.43	20230912	1900	24.47	20230316	2830	-16.43	20230912	1900	24.47	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
54	20231220	120537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	0	3	0.00	1404560710	586097	16.32	2375	2430	2355	3100	1670	2385	2396.46	4.65	0	73574	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3313	-795.00	1.79	12	0.42	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
55	20231220	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	0	3	0.00	1207818540	503563	14.03	2375	2430	2355	3100	1670	2385	2398.55	4.65	0	69703	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3313	-795.00	1.79	12	0.36	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
56	20231220	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	10	2	0.42	955369910	397966	11.08	2375	2430	2355	3100	1670	2385	2400.63	4.65	0	51278	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3326	-798.33	1.80	12	0.29	-3.00	1332.00	2830	20230912	-15.37	1900	20230316	26.05	2830	-15.37	20230912	1900	26.05	20230316	2830	-15.37	20230912	1900	26.05	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
57	20231220	090538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	20	2	0.84	234321875	98303	2.74	2375	2410	2355	3100	1670	2385	2383.67	4.65	0	22404	2545	2465	2390	2310	2235	2505	2350	694	715	500	1710	5	1	138892244	3340	-801.67	1.81	12	0.07	-3.00	1332.00	2830	20230912	-15.02	1900	20230316	26.58	2830	-15.02	20230912	1900	26.58	20230316	2830	-15.02	20230912	1900	26.58	20230316	3.61	N	058820	500	694 억	6458234	N	N	0	N	N
58	20231219	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	75	2	3.25	8584413110	3578176	578.62	2325	2470	2315	3000	1620	2310	2399.14	4.49	0	226191	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3313	-795.00	1.79	12	2.58	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
59	20231219	150540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	80	2	3.46	8295041615	3456889	559.00	2325	2470	2315	3000	1620	2310	2399.57	4.49	0	222332	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3320	-796.67	1.79	12	2.49	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
60	20231219	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	75	2	3.25	7931531615	3304637	534.38	2325	2470	2315	3000	1620	2310	2400.12	4.49	0	185184	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3313	-795.00	1.79	12	2.38	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
61	20231219	130541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	115	2	4.98	6564419065	2735708	442.38	2325	2470	2315	3000	1620	2310	2399.53	4.49	0	144039	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3368	-808.33	1.82	12	1.97	-3.00	1332.00	2830	20230912	-14.31	1900	20230316	27.63	2830	-14.31	20230912	1900	27.63	20230316	2830	-14.31	20230912	1900	27.63	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
62	20231219	120542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	80	2	3.46	3615890685	1518738	245.59	2325	2415	2315	3000	1620	2310	2380.85	4.49	0	197906	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3320	-796.67	1.79	12	1.09	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
63	20231219	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	80	2	3.46	3340906060	1403864	227.01	2325	2415	2315	3000	1620	2310	2379.79	4.49	0	196885	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3320	-796.67	1.79	12	1.01	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
64	20231219	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	55	2	2.38	2893273995	1215111	196.49	2325	2415	2315	3000	1620	2310	2381.08	4.49	0	200434	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3285	-788.33	1.78	12	0.87	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2830	-16.43	20230912	1900	24.47	20230316	2830	-16.43	20230912	1900	24.47	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
65	20231219	090538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	35	2	1.52	91997320	39436	6.38	2325	2345	2315	3000	1620	2310	2332.83	4.49	0	8873	2376	2342	2301	2267	2226	2360	2285	694	690	500	1660	5	1	138892244	3257	-781.67	1.76	12	0.03	-3.00	1332.00	2830	20230912	-17.14	1900	20230316	23.42	2830	-17.14	20230912	1900	23.42	20230316	2830	-17.14	20230912	1900	23.42	20230316	3.64	N	058820	500	694 억	6232023	N	N	0	N	N
66	20231218	160536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	35	2	1.54	1421888370	617014	77.52	2280	2335	2260	2955	1595	2275	2304.46	4.50	0	-12671	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3208	-770.00	1.73	12	0.44	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
67	20231218	150537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	40	2	1.76	1341691800	582324	73.16	2280	2335	2260	2955	1595	2275	2304.03	4.50	0	-14231	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3215	-771.67	1.74	12	0.42	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
68	20231218	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	35	2	1.54	1042471230	453580	56.99	2280	2320	2260	2955	1595	2275	2298.32	4.50	0	-24838	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3208	-770.00	1.73	12	0.33	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
69	20231218	130536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	25	2	1.10	883758480	385006	48.37	2280	2320	2260	2955	1595	2275	2295.44	4.50	0	-35950	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3195	-766.67	1.73	12	0.28	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
70	20231218	120532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	30	2	1.32	835838875	364212	45.76	2280	2320	2260	2955	1595	2275	2294.92	4.50	0	-34775	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3201	-768.33	1.73	12	0.26	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
71	20231218	110535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	40	2	1.76	646845870	282439	35.48	2280	2315	2260	2955	1595	2275	2290.21	4.50	0	-29505	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3215	-771.67	1.74	12	0.20	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
72	20231218	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	15	2	0.66	292463540	128150	16.10	2280	2305	2260	2955	1595	2275	2282.20	4.50	0	-37247	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3181	-763.33	1.72	12	0.09	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
73	20231218	090531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	5	2	0.22	97714885	42954	5.40	2280	2290	2260	2955	1595	2275	2274.87	4.50	0	-12279	2348	2311	2293	2256	2238	2302	2247	694	680	500	1630	5	1	138892244	3167	-760.00	1.71	12	0.03	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.63	N	058820	500	694 억	6244731	N	N	0	N	N
74	20231215	160533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-15	5	-0.66	1817254895	789262	78.56	2310	2330	2275	2975	1605	2290	2302.49	4.56	0	-98236	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3160	-758.33	1.71	12	0.57	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
75	20231215	150536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	-5	5	-0.22	1636836275	710097	70.68	2310	2330	2280	2975	1605	2290	2305.09	4.56	0	-60558	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3174	-761.67	1.72	12	0.51	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2830	-19.26	20230912	1900	20.26	20230316	2830	-19.26	20230912	1900	20.26	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
76	20231215	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	-5	5	-0.22	1517390005	657811	65.48	2310	2330	2280	2975	1605	2290	2306.73	4.56	0	-47712	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3174	-761.67	1.72	12	0.47	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2830	-19.26	20230912	1900	20.26	20230316	2830	-19.26	20230912	1900	20.26	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
77	20231215	130532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	0	3	0.00	1329081335	575459	57.28	2310	2330	2280	2975	1605	2290	2309.60	4.56	0	-26603	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3181	-763.33	1.72	12	0.41	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
78	20231215	120533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	25	2	1.09	1113417535	481849	47.96	2310	2330	2280	2975	1605	2290	2310.72	4.56	0	-11145	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3215	-771.67	1.74	12	0.35	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
79	20231215	110528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	20	2	0.87	973426665	421313	41.94	2310	2330	2280	2975	1605	2290	2310.46	4.56	0	-6060	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3208	-770.00	1.73	12	0.30	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
80	20231215	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	20	2	0.87	566530600	245814	24.47	2310	2320	2280	2975	1605	2290	2304.71	4.56	0	-33955	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3208	-770.00	1.73	12	0.18	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
81	20231215	090534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	10	2	0.44	114192635	49720	4.95	2310	2315	2280	2975	1605	2290	2296.71	4.56	0	-27051	2376	2332	2296	2252	2216	2330	2250	694	685	500	1640	5	1	138892244	3195	-766.67	1.73	12	0.04	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.63	N	058820	500	694 억	6337098	N	N	0	N	N
82	20231214	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	10	2	0.44	2287541230	996734	134.21	2290	2340	2260	2960	1600	2280	2295.05	4.56	0	4912	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3181	-763.33	1.72	12	0.72	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
83	20231214	150549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	-10	5	-0.44	2117013720	922099	124.16	2290	2340	2260	2960	1600	2280	2295.86	4.56	0	-5888	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3153	-756.67	1.70	12	0.66	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
84	20231214	140539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-5	5	-0.22	1713059505	743930	100.17	2290	2340	2270	2960	1600	2280	2302.72	4.56	0	-75638	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3160	-758.33	1.71	12	0.54	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
85	20231214	130545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-5	5	-0.22	1578585455	684835	92.21	2290	2340	2270	2960	1600	2280	2305.06	4.56	0	-83032	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3160	-758.33	1.71	12	0.49	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
86	20231214	120555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-5	5	-0.22	1479238810	641195	86.33	2290	2340	2270	2960	1600	2280	2307.00	4.56	0	-71805	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3160	-758.33	1.71	12	0.46	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
87	20231214	110532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	10	2	0.44	1304308845	564375	75.99	2290	2340	2285	2960	1600	2280	2311.07	4.56	0	-58788	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3181	-763.33	1.72	12	0.41	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
88	20231214	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	20	2	0.88	1073034630	463584	62.42	2290	2340	2290	2960	1600	2280	2314.65	4.56	0	-29190	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3195	-766.67	1.73	12	0.33	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
89	20231214	090506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	25	2	1.10	90652815	39365	5.30	2290	2320	2290	2960	1600	2280	2302.88	4.56	0	8213	2330	2305	2280	2255	2230	2292	2242	694	680	500	1640	5	1	138892244	3201	-768.33	1.73	12	0.03	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.66	N	058820	500	694 억	6329164	N	N	2	N	N
90	20231213	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	-25	5	-1.08	1673735255	735965	45.48	2295	2305	2255	2995	1615	2305	2274.19	4.56	0	-4179	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3167	-760.00	1.71	12	0.53	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.60	N	058820	500	694 억	6333200	N	N	2	N	N
91	20231213	150541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	-35	5	-1.52	1516444335	666763	41.20	2295	2305	2255	2995	1615	2305	2274.33	4.56	0	-15923	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3153	-756.67	1.70	12	0.48	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
92	20231213	140541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	-20	5	-0.87	1243701540	546598	33.78	2295	2305	2255	2995	1615	2305	2275.34	4.56	0	-10422	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3174	-761.67	1.72	12	0.39	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2830	-19.26	20230912	1900	20.26	20230316	2830	-19.26	20230912	1900	20.26	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
93	20231213	130540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	-25	5	-1.08	1136156665	499379	30.86	2295	2305	2255	2995	1615	2305	2275.13	4.56	0	-8612	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3167	-760.00	1.71	12	0.36	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
94	20231213	120539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	-15	5	-0.65	1030296475	452908	27.99	2295	2305	2255	2995	1615	2305	2274.84	4.56	0	-19500	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3181	-763.33	1.72	12	0.33	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
95	20231213	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	-35	5	-1.52	830265045	365176	22.57	2295	2305	2255	2995	1615	2305	2273.59	4.56	0	-14702	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3153	-756.67	1.70	12	0.26	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
96	20231213	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-30	5	-1.30	569896190	250529	15.48	2295	2305	2255	2995	1615	2305	2274.76	4.56	0	-66325	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3160	-758.33	1.71	12	0.18	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
97	20231213	090536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	0	3	0.00	57026950	24888	1.54	2295	2305	2285	2995	1615	2305	2291.27	4.56	0	-5392	2398	2351	2298	2251	2198	2375	2275	694	690	500	1650	5	1	138892244	3201	-768.33	1.73	12	0.02	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.60	N	058820	500	694 억	6333200	N	N	1	N	N
98	20231212	160516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	55	2	2.44	3707713685	1611212	173.07	2270	2345	2245	2925	1575	2250	2301.18	4.62	0	-88144	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3201	-768.33	1.73	12	1.16	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.57	N	058820	500	694 억	6420217	N	N	1	N	N
99	20231212	150523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	40	2	1.78	3546005840	1540952	165.52	2270	2345	2245	2925	1575	2250	2301.18	4.62	0	-85229	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3181	-763.33	1.72	12	1.11	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
100	20231212	140459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	40	2	1.78	3274727005	1422407	152.79	2270	2345	2245	2925	1575	2250	2302.24	4.62	0	-105171	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3181	-763.33	1.72	12	1.02	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
101	20231212	130457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	45	2	2.00	3023750515	1313318	141.07	2270	2345	2245	2925	1575	2250	2302.38	4.62	0	-119619	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3188	-765.00	1.72	12	0.95	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2830	-18.90	20230912	1900	20.79	20230316	2830	-18.90	20230912	1900	20.79	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
102	20231212	120455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	30	2	1.33	2828030330	1227878	131.90	2270	2345	2245	2925	1575	2250	2303.19	4.62	0	-108357	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3167	-760.00	1.71	12	0.88	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
103	20231212	110502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	40	2	1.78	2562436440	1111385	119.38	2270	2345	2245	2925	1575	2250	2305.62	4.62	0	-117054	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3181	-763.33	1.72	12	0.80	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
104	20231212	100520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	65	2	2.89	1196946120	523464	56.23	2270	2320	2245	2925	1575	2250	2286.59	4.62	0	34777	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3215	-771.67	1.74	12	0.38	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
105	20231212	090518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	0	3	0.00	55656630	24653	2.65	2270	2270	2245	2925	1575	2250	2257.60	4.62	0	-8748	2320	2285	2260	2225	2200	2272	2212	694	675	500	1620	5	1	138892244	3125	-750.00	1.69	12	0.02	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2830	-20.49	20230912	1900	18.42	20230316	2830	-20.49	20230912	1900	18.42	20230316	3.57	N	058820	500	694 억	6420217	N	N	2	N	N
106	20231211	160521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-20	5	-0.88	1998956075	885146	63.77	2255	2295	2235	2950	1590	2270	2258.34	4.62	16851	21352	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3125	-750.00	1.69	12	0.64	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2830	-20.49	20230912	1900	18.42	20230316	2830	-20.49	20230912	1900	18.42	20230316	3.54	N	058820	500	694 억	6415108	N	N	2	N	N
107	20231211	150517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-20	5	-0.88	1694569890	749769	54.02	2255	2295	2235	2950	1590	2270	2260.12	4.62	16851	-7265	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3125	-750.00	1.69	12	0.54	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2830	-20.49	20230912	1900	18.42	20230316	2830	-20.49	20230912	1900	18.42	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
108	20231211	140518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	-30	5	-1.32	1455538230	643434	46.36	2255	2295	2235	2950	1590	2270	2262.14	4.62	16851	-9647	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3111	-746.67	1.68	12	0.46	-3.00	1332.00	2830	20230912	-20.85	1900	20230316	17.89	2830	-20.85	20230912	1900	17.89	20230316	2830	-20.85	20230912	1900	17.89	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
109	20231211	130520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-20	5	-0.88	1294392090	571630	41.18	2255	2295	2240	2950	1590	2270	2264.39	4.62	16851	-5607	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3125	-750.00	1.69	12	0.41	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2830	-20.49	20230912	1900	18.42	20230316	2830	-20.49	20230912	1900	18.42	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
110	20231211	120519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	-15	5	-0.66	1112262050	490551	35.34	2255	2295	2245	2950	1590	2270	2267.37	4.62	16851	-834	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3132	-751.67	1.69	12	0.35	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2830	-20.32	20230912	1900	18.68	20230316	2830	-20.32	20230912	1900	18.68	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
111	20231211	110517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-5	5	-0.22	873327045	384653	27.71	2255	2295	2255	2950	1590	2270	2270.43	4.62	16851	41242	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3146	-755.00	1.70	12	0.28	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2830	-19.96	20230912	1900	19.21	20230316	2830	-19.96	20230912	1900	19.21	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
112	20231211	100517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-5	5	-0.22	663082430	292078	21.04	2255	2295	2255	2950	1590	2270	2270.22	4.62	16851	37569	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3146	-755.00	1.70	12	0.21	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2830	-19.96	20230912	1900	19.21	20230316	2830	-19.96	20230912	1900	19.21	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
113	20231211	090514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	10	2	0.44	217113415	95569	6.89	2255	2295	2255	2950	1590	2270	2271.80	4.62	16851	23570	2363	2316	2283	2236	2203	2300	2220	694	680	500	1630	5	1	138892244	3167	-760.00	1.71	12	0.07	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.54	N	058820	500	694 억	6415108	N	N	1	N	N
114	20231208	160511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	-20	5	-0.87	2867164620	1258755	29.52	2300	2330	2250	2975	1605	2290	2277.80	4.62	0	-16368	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3153	-756.67	1.70	12	0.91	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
115	20231208	150513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	-10	5	-0.44	2566692445	1126854	26.43	2300	2330	2250	2975	1605	2290	2277.74	4.62	0	-50018	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3167	-760.00	1.71	12	0.81	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2830	-19.43	20230912	1900	20.00	20230316	2830	-19.43	20230912	1900	20.00	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
116	20231208	140513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-25	5	-1.09	2158815870	946990	22.21	2300	2330	2250	2975	1605	2290	2279.65	4.62	0	-104662	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3146	-755.00	1.70	12	0.68	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2830	-19.96	20230912	1900	19.21	20230316	2830	-19.96	20230912	1900	19.21	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
117	20231208	130512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-15	5	-0.66	1888600775	827542	19.41	2300	2330	2250	2975	1605	2290	2282.17	4.62	0	-130477	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3160	-758.33	1.71	12	0.60	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
118	20231208	120508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	-30	5	-1.31	1747080795	764950	17.94	2300	2330	2250	2975	1605	2290	2283.91	4.62	0	-133232	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3139	-753.33	1.70	12	0.55	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2830	-20.14	20230912	1900	18.95	20230316	2830	-20.14	20230912	1900	18.95	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
119	20231208	110508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	-20	5	-0.87	1516240065	662774	15.55	2300	2330	2265	2975	1605	2290	2287.71	4.62	0	-143182	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3153	-756.67	1.70	12	0.48	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
120	20231208	100515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	0	3	0.00	1173183475	511979	12.01	2300	2330	2270	2975	1605	2290	2291.47	4.62	0	-146229	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3181	-763.33	1.72	12	0.37	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
121	20231208	090507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	15	2	0.66	210756275	91721	2.15	2300	2330	2280	2975	1605	2290	2297.87	4.62	0	-40470	2433	2361	2293	2221	2153	2397	2257	694	685	500	1640	5	1	138892244	3201	-768.33	1.73	12	0.07	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.24	N	058820	500	694 억	6415108	N	N	1	N	N
122	20231207	160509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	30	2	1.33	9748272515	4214421	20.41	2225	2365	2225	2935	1585	2260	2313.15	4.16	0	107543	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3181	-763.33	1.72	12	3.03	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.26	N	058820	500	694 억	5780951	N	N	1	N	N
123	20231207	150509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	25	2	1.11	9297403200	4016677	19.45	2225	2365	2225	2935	1585	2260	2314.71	4.16	0	57844	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3174	-761.67	1.72	12	2.89	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2830	-19.26	20230912	1900	20.26	20230316	2830	-19.26	20230912	1900	20.26	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
124	20231207	140507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	35	2	1.55	8693835080	3752727	18.17	2225	2365	2225	2935	1585	2260	2316.68	4.16	0	6662	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3188	-765.00	1.72	12	2.70	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2830	-18.90	20230912	1900	20.79	20230316	2830	-18.90	20230912	1900	20.79	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
125	20231207	130508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	70	2	3.10	8238387270	3555962	17.22	2225	2365	2225	2935	1585	2260	2316.79	4.16	0	2798	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3236	-776.67	1.75	12	2.56	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2830	-17.67	20230912	1900	22.63	20230316	2830	-17.67	20230912	1900	22.63	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
126	20231207	120510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	40	2	1.77	7894140435	3407270	16.50	2225	2365	2225	2935	1585	2260	2316.86	4.16	0	8979	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3195	-766.67	1.73	12	2.45	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
127	20231207	110506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2335	75	2	3.32	7028908970	3033753	14.69	2225	2365	2225	2935	1585	2260	2316.92	4.16	0	-12199	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3243	-778.33	1.75	12	2.18	-3.00	1332.00	2830	20230912	-17.49	1900	20230316	22.89	2830	-17.49	20230912	1900	22.89	20230316	2830	-17.49	20230912	1900	22.89	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
128	20231207	100505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	65	2	2.88	4809892175	2086987	10.11	2225	2345	2225	2935	1585	2260	2304.72	4.16	0	-83797	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3229	-775.00	1.75	12	1.50	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
129	20231207	090510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	15	2	0.66	665999665	295147	1.43	2225	2285	2225	2935	1585	2260	2256.49	4.16	0	53746	2753	2506	2378	2131	2003	2442	2067	694	675	500	1620	5	1	138892244	3160	-758.33	1.71	12	0.21	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2830	-19.61	20230912	1900	19.74	20230316	2830	-19.61	20230912	1900	19.74	20230316	3.26	N	058820	500	694 억	5780951	N	N	0	N	N
130	20231206	160500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	80	2	3.67	50334225315	20523694	2048.59	2340	2625	2250	2830	1530	2180	2452.71	5.09	0	-1291415	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3139	-753.33	1.70	12	14.78	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2830	-20.14	20230912	1900	18.95	20230316	2830	-20.14	20230912	1900	18.95	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
131	20231206	150510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	85	2	3.90	49691476430	20239275	2020.20	2340	2625	2250	2830	1530	2180	2455.20	5.09	0	-1326857	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3146	-755.00	1.70	12	14.57	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2830	-19.96	20230912	1900	19.21	20230316	2830	-19.96	20230912	1900	19.21	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
132	20231206	140508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	110	2	5.05	47722304615	19373733	1933.81	2340	2625	2260	2830	1530	2180	2463.25	5.09	0	-1390578	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3181	-763.33	1.72	12	13.95	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2830	-19.08	20230912	1900	20.53	20230316	2830	-19.08	20230912	1900	20.53	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
133	20231206	130503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	120	2	5.50	46695464700	18923922	1888.91	2340	2625	2280	2830	1530	2180	2467.54	5.09	0	-1381299	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3195	-766.67	1.73	12	13.62	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
134	20231206	120459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	135	2	6.19	45517711015	18412306	1837.84	2340	2625	2285	2830	1530	2180	2472.14	5.09	0	-1343695	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3215	-771.67	1.74	12	13.26	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
135	20231206	110509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	165	2	7.57	43596406850	17590588	1755.82	2340	2625	2285	2830	1530	2180	2478.39	5.09	0	-1301152	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3257	-781.67	1.76	12	12.66	-3.00	1332.00	2830	20230912	-17.14	1900	20230316	23.42	2830	-17.14	20230912	1900	23.42	20230316	2830	-17.14	20230912	1900	23.42	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
136	20231206	100506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	180	2	8.26	39978804965	16034033	1600.45	2340	2625	2320	2830	1530	2180	2493.37	5.09	0	-1209956	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3278	-786.67	1.77	12	11.54	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2830	-16.61	20230912	1900	24.21	20230316	2830	-16.61	20230912	1900	24.21	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
137	20231206	090505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	345	2	15.83	9685374710	3850375	384.33	2340	2620	2320	2830	1530	2180	2515.44	5.09	0	-200466	2246	2212	2161	2127	2076	2230	2145	694	650	500	1560	5	1	138892244	3507	-841.67	1.90	12	2.77	-3.00	1332.00	2830	20230912	-10.78	1900	20230316	32.89	2830	-10.78	20230912	1900	32.89	20230316	2830	-10.78	20230912	1900	32.89	20230316	3.24	N	058820	500	694 억	7070996	N	N	1	N	N
138	20231205	160507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	65	2	3.07	1151093585	532297	182.95	2120	2195	2110	2745	1485	2115	2162.46	5.06	0	38384	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3028	-726.67	1.64	12	0.38	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.20	N	058820	500	694 억	7033053	N	N	1	N	N
139	20231205	150505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	45	2	2.13	1051740140	486557	167.23	2120	2195	2110	2745	1485	2115	2161.60	5.06	0	30992	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3000	-720.00	1.62	12	0.35	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
140	20231205	140506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	55	2	2.60	944225385	436679	150.09	2120	2195	2110	2745	1485	2115	2162.29	5.06	0	22656	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3014	-723.33	1.63	12	0.31	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
141	20231205	130505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	50	2	2.36	698657495	324047	111.38	2120	2180	2110	2745	1485	2115	2156.04	5.06	0	5629	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3007	-721.67	1.63	12	0.23	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
142	20231205	120502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	45	2	2.13	622433350	288639	99.21	2120	2180	2110	2745	1485	2115	2156.44	5.06	0	-5232	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3000	-720.00	1.62	12	0.21	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
143	20231205	110502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	60	2	2.84	547634695	254027	87.31	2120	2180	2110	2745	1485	2115	2155.81	5.06	0	-1898	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	3021	-725.00	1.63	12	0.18	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
144	20231205	100502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	20	2	0.95	95608875	45057	15.49	2120	2140	2110	2745	1485	2115	2121.95	5.06	0	-1150	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	2965	-711.67	1.60	12	0.03	-3.00	1332.00	2830	20230912	-24.56	1900	20230316	12.37	2830	-24.56	20230912	1900	12.37	20230316	2830	-24.56	20230912	1900	12.37	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
145	20231205	090500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	5	2	0.24	15260675	7210	2.48	2120	2130	2110	2745	1485	2115	2116.60	5.06	0	-2108	2175	2145	2125	2095	2075	2135	2085	694	630	500	1520	5	1	138892244	2945	-706.67	1.59	12	0.01	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	3.20	N	058820	500	694 억	7033053	N	N	2	N	N
146	20231204	160502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-25	5	-1.17	615721510	290464	96.88	2150	2155	2105	2780	1500	2140	2119.85	5.14	0	-111882	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2938	-705.00	1.59	12	0.21	-3.00	1332.00	2830	20230912	-25.27	1900	20230316	11.32	2830	-25.27	20230912	1900	11.32	20230316	2830	-25.27	20230912	1900	11.32	20230316	3.17	N	058820	500	694 억	7144935	N	N	2	N	N
147	20231204	150503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-20	5	-0.93	537976770	253709	84.62	2150	2155	2105	2780	1500	2140	2120.45	5.14	0	-105576	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2945	-706.67	1.59	12	0.18	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
148	20231204	140500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	399529150	188554	62.89	2150	2155	2105	2780	1500	2140	2118.91	5.14	0	-84816	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2951	-708.33	1.60	12	0.14	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
149	20231204	130459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-5	5	-0.23	382536510	180567	60.23	2150	2155	2105	2780	1500	2140	2118.53	5.14	0	-79036	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2965	-711.67	1.60	12	0.13	-3.00	1332.00	2830	20230912	-24.56	1900	20230316	12.37	2830	-24.56	20230912	1900	12.37	20230316	2830	-24.56	20230912	1900	12.37	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
150	20231204	120458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	346555425	163639	54.58	2150	2155	2105	2780	1500	2140	2117.80	5.14	0	-76494	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2951	-708.33	1.60	12	0.12	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
151	20231204	110501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-20	5	-0.93	318171545	150247	50.11	2150	2155	2105	2780	1500	2140	2117.66	5.14	0	-72612	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2945	-706.67	1.59	12	0.11	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
152	20231204	100500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-25	5	-1.17	259553365	122534	40.87	2150	2155	2105	2780	1500	2140	2118.22	5.14	0	-57918	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2938	-705.00	1.59	12	0.09	-3.00	1332.00	2830	20230912	-25.27	1900	20230316	11.32	2830	-25.27	20230912	1900	11.32	20230316	2830	-25.27	20230912	1900	11.32	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
153	20231204	090459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-15	5	-0.70	70497830	33115	11.05	2150	2155	2115	2780	1500	2140	2128.88	5.14	0	-26911	2200	2170	2155	2125	2110	2162	2117	694	640	500	1540	5	1	138892244	2951	-708.33	1.60	12	0.02	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	3.17	N	058820	500	694 억	7144935	N	N	3	N	N
154	20231201	160500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-40	5	-1.83	641577370	298794	170.93	2185	2185	2140	2830	1530	2180	2147.12	5.18	0	-49601	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2972	-713.33	1.61	12	0.22	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	3.15	N	058820	500	694 억	7194590	N	N	3	N	N
155	20231201	150459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-30	5	-1.38	598216520	278551	159.35	2185	2185	2140	2830	1530	2180	2147.49	5.18	0	-40244	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2986	-716.67	1.61	12	0.20	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
156	20231201	140458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-30	5	-1.38	466424215	217020	124.15	2185	2185	2140	2830	1530	2180	2149.09	5.18	0	-36491	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2986	-716.67	1.61	12	0.16	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
157	20231201	130457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-30	5	-1.38	416331330	193726	110.82	2185	2185	2140	2830	1530	2180	2148.92	5.18	0	-31717	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2986	-716.67	1.61	12	0.14	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
158	20231201	120502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-35	5	-1.61	390581295	181743	103.97	2185	2185	2140	2830	1530	2180	2148.93	5.18	0	-26816	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2979	-715.00	1.61	12	0.13	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
159	20231201	110500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	-20	5	-0.92	358168440	166653	95.34	2185	2185	2140	2830	1530	2180	2149.01	5.18	0	-26576	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	3000	-720.00	1.62	12	0.12	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
160	20231201	100503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-35	5	-1.61	281823125	131083	74.99	2185	2185	2140	2830	1530	2180	2149.74	5.18	0	-22513	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	2979	-715.00	1.61	12	0.09	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N
161	20231201	090457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-10	5	-0.46	48095965	22236	12.72	2185	2185	2150	2830	1530	2180	2162.23	5.18	0	-3018	2216	2197	2176	2157	2136	2200	2160	694	650	500	1560	5	1	138892244	3014	-723.33	1.63	12	0.02	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.15	N	058820	500	694 억	7194590	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History