KissMeData/206640/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

52 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	20240123	120943	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18500	330	2	1.82	739628180	40382	42.71	18050	18590	18000	23600	12720	18170	18315.79	5.39	0	-2772	19190	18680	18390	17880	17590	18535	17735	235	5430	1000	13440	10	1	23486560	4345	18.00	2.35	12	0.17	1028.00	7883.00	22150	20231220	-16.48	10350	20230330	78.74	20850	-11.27	20240103	17530	5.53	20240117	22150	-16.48	20231220	10350	78.74	20230330	4.31	N	206640	1000	234 억	1264959	N	N	31	N	N
3	20240123	110940	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18410	240	2	1.32	623725350	34111	36.08	18050	18590	18000	23600	12720	18170	18285.17	5.39	0	1182	19190	18680	18390	17880	17590	18535	17735	235	5430	1000	13440	10	1	23486560	4324	17.91	2.34	12	0.15	1028.00	7883.00	22150	20231220	-16.88	10350	20230330	77.87	20850	-11.70	20240103	17530	5.02	20240117	22150	-16.88	20231220	10350	77.87	20230330	4.31	N	206640	1000	234 억	1264959	N	N	31	N	N
4	20240123	100940	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18320	150	2	0.83	379817390	20883	22.09	18050	18350	18000	23600	12720	18170	18187.87	5.39	0	2953	19190	18680	18390	17880	17590	18535	17735	235	5430	1000	13440	10	1	23486560	4303	17.82	2.32	12	0.09	1028.00	7883.00	22150	20231220	-17.29	10350	20230330	77.00	20850	-12.13	20240103	17530	4.51	20240117	22150	-17.29	20231220	10350	77.00	20230330	4.31	N	206640	1000	234 억	1264959	N	N	31	N	N
5	20240123	090940	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18240	70	2	0.39	71650960	3969	4.20	18050	18300	18000	23600	12720	18170	18052.65	5.39	0	-1804	19190	18680	18390	17880	17590	18535	17735	235	5430	1000	13440	10	1	23486560	4284	17.74	2.31	12	0.02	1028.00	7883.00	22150	20231220	-17.65	10350	20230330	76.23	20850	-12.52	20240103	17530	4.05	20240117	22150	-17.65	20231220	10350	76.23	20230330	4.31	N	206640	1000	234 억	1264959	N	N	31	N	N
6	20240119	160934	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18820	520	2	2.84	3454241970	184612	124.69	18410	18980	18270	23750	12810	18300	18709.85	5.75	0	-56361	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4420	18.31	2.39	12	0.79	1028.00	7883.00	22150	20231220	-15.03	10350	20230330	81.84	20850	-9.74	20240103	17530	7.36	20240117	22150	-15.03	20231220	10350	81.84	20230330	4.39	N	206640	1000	234 억	1350715	N	N	14	N	N
7	20240119	150937	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18780	480	2	2.62	3304340730	176644	119.31	18410	18980	18270	23750	12810	18300	18706.22	5.75	0	-53574	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4411	18.27	2.38	12	0.75	1028.00	7883.00	22150	20231220	-15.21	10350	20230330	81.45	20850	-9.93	20240103	17530	7.13	20240117	22150	-15.21	20231220	10350	81.45	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
8	20240119	140935	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18790	490	2	2.68	2878477140	154014	104.03	18410	18980	18270	23750	12810	18300	18689.71	5.75	0	-40546	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4413	18.28	2.38	12	0.66	1028.00	7883.00	22150	20231220	-15.17	10350	20230330	81.55	20850	-9.88	20240103	17530	7.19	20240117	22150	-15.17	20231220	10350	81.55	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
9	20240119	130935	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18890	590	2	3.22	2189889060	117415	79.31	18410	18890	18270	23750	12810	18300	18650.85	5.75	0	-23099	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4437	18.38	2.40	12	0.50	1028.00	7883.00	22150	20231220	-14.72	10350	20230330	82.51	20850	-9.40	20240103	17530	7.76	20240117	22150	-14.72	20231220	10350	82.51	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
10	20240119	120939	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18840	540	2	2.95	1684899090	90522	61.14	18410	18850	18270	23750	12810	18300	18613.14	5.75	0	-7529	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4425	18.33	2.39	12	0.39	1028.00	7883.00	22150	20231220	-14.94	10350	20230330	82.03	20850	-9.64	20240103	17530	7.47	20240117	22150	-14.94	20231220	10350	82.03	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
11	20240119	110937	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18750	450	2	2.46	1090450190	58868	39.76	18410	18770	18270	23750	12810	18300	18523.65	5.75	0	4961	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4404	18.24	2.38	12	0.25	1028.00	7883.00	22150	20231220	-15.35	10350	20230330	81.16	20850	-10.07	20240103	17530	6.96	20240117	22150	-15.35	20231220	10350	81.16	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
12	20240119	100942	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18470	170	2	0.93	319865530	17349	11.72	18410	18680	18270	23750	12810	18300	18437.12	5.75	0	-215	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4338	17.97	2.34	12	0.07	1028.00	7883.00	22150	20231220	-16.61	10350	20230330	78.45	20850	-11.41	20240103	17530	5.36	20240117	22150	-16.61	20231220	10350	78.45	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
13	20240119	090936	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18350	50	2	0.27	19395120	1056	0.71	18410	18490	18270	23750	12810	18300	18366.59	5.75	0	-108	19113	18706	18203	17796	17293	18910	18000	235	5450	1000	13540	10	1	23486560	4310	17.85	2.33	12	0.00	1028.00	7883.00	22150	20231220	-17.16	10350	20230330	77.29	20850	-11.99	20240103	17530	4.68	20240117	22150	-17.16	20231220	10350	77.29	20230330	4.39	N	206640	1000	234 억	1350715	N	N	57	N	N
14	20240118	160933	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18300	450	2	2.52	2716585230	148031	94.69	17700	18610	17700	23200	12500	17850	18351.47	5.76	0	-688	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4298	17.80	2.32	12	0.63	1028.00	7883.00	22150	20231220	-17.38	10350	20230330	76.81	20850	-12.23	20240103	17530	4.39	20240117	22150	-17.38	20231220	10350	76.81	20230330	4.39	N	206640	1000	234 억	1351894	N	N	57	N	N
15	20240118	150934	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18310	460	2	2.58	2458357680	133893	85.65	17700	18610	17700	23200	12500	17850	18360.61	5.76	0	-230	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4300	17.81	2.32	12	0.57	1028.00	7883.00	22150	20231220	-17.34	10350	20230330	76.91	20850	-12.18	20240103	17530	4.45	20240117	22150	-17.34	20231220	10350	76.91	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
16	20240118	140934	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18300	450	2	2.52	2062387600	112205	71.77	17700	18610	17700	23200	12500	17850	18380.53	5.76	0	-97	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4298	17.80	2.32	12	0.48	1028.00	7883.00	22150	20231220	-17.38	10350	20230330	76.81	20850	-12.23	20240103	17530	4.39	20240117	22150	-17.38	20231220	10350	76.81	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
17	20240118	130932	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18470	620	2	3.47	1617105400	87880	56.21	17700	18610	17700	23200	12500	17850	18401.29	5.76	0	392	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4338	17.97	2.34	12	0.37	1028.00	7883.00	22150	20231220	-16.61	10350	20230330	78.45	20850	-11.41	20240103	17530	5.36	20240117	22150	-16.61	20231220	10350	78.45	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
18	20240118	120936	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18430	580	2	3.25	1384504870	75310	48.17	17700	18610	17700	23200	12500	17850	18384.08	5.76	0	1706	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4329	17.93	2.34	12	0.32	1028.00	7883.00	22150	20231220	-16.79	10350	20230330	78.07	20850	-11.61	20240103	17530	5.13	20240117	22150	-16.79	20231220	10350	78.07	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
19	20240118	110936	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18390	540	2	3.03	1187495300	64619	41.33	17700	18610	17700	23200	12500	17850	18376.88	5.76	0	4300	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4319	17.89	2.33	12	0.28	1028.00	7883.00	22150	20231220	-16.98	10350	20230330	77.68	20850	-11.80	20240103	17530	4.91	20240117	22150	-16.98	20231220	10350	77.68	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
20	20240118	100931	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18440	590	2	3.31	995073430	54156	34.64	17700	18610	17700	23200	12500	17850	18374.20	5.76	0	5235	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4331	17.94	2.34	12	0.23	1028.00	7883.00	22150	20231220	-16.75	10350	20230330	78.16	20850	-11.56	20240103	17530	5.19	20240117	22150	-16.75	20231220	10350	78.16	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
21	20240118	090932	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17910	60	2	0.34	38877720	2188	1.40	17700	17990	17700	23200	12500	17850	17768.61	5.76	0	129	18530	18190	17860	17520	17190	18360	17690	235	5350	1000	13200	10	1	23486560	4206	17.42	2.27	12	0.01	1028.00	7883.00	22150	20231220	-19.14	10350	20230330	73.04	20850	-14.10	20240103	17530	2.17	20240117	22150	-19.14	20231220	10350	73.04	20230330	4.39	N	206640	1000	234 억	1351894	N	N	22	N	N
22	20240117	160931	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17850	-100	5	-0.56	2777845630	156159	164.64	17820	18200	17530	23300	12570	17950	17788.57	5.80	0	-3116	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4192	17.36	2.26	12	0.66	1028.00	7883.00	22150	20231220	-19.41	10350	20230330	72.46	20850	-14.39	20240103	17530	1.83	20240117	22150	-19.41	20231220	10350	72.46	20230330	4.32	N	206640	1000	234 억	1361082	N	N	22	N	N
23	20240117	150933	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17950	0	3	0.00	2699094770	151757	160.00	17820	18200	17530	23300	12570	17950	17785.64	5.80	0	-1688	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4216	17.46	2.28	12	0.65	1028.00	7883.00	22150	20231220	-18.96	10350	20230330	73.43	20850	-13.91	20240103	17530	2.40	20240117	22150	-18.96	20231220	10350	73.43	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
24	20240117	140930	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17980	30	2	0.17	2467370050	138848	146.39	17820	18200	17530	23300	12570	17950	17770.30	5.80	0	4611	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4223	17.49	2.28	12	0.59	1028.00	7883.00	22150	20231220	-18.83	10350	20230330	73.72	20850	-13.76	20240103	17530	2.57	20240117	22150	-18.83	20231220	10350	73.72	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
25	20240117	130930	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17800	-150	5	-0.84	1606040130	90929	95.87	17820	17990	17530	23300	12570	17950	17662.57	5.80	0	17365	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4181	17.32	2.26	12	0.39	1028.00	7883.00	22150	20231220	-19.64	10350	20230330	71.98	20850	-14.63	20240103	17530	1.54	20240117	22150	-19.64	20231220	10350	71.98	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
26	20240117	120933	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17700	-250	5	-1.39	1414288380	80113	84.47	17820	17990	17530	23300	12570	17950	17653.67	5.80	0	20316	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4157	17.22	2.25	12	0.34	1028.00	7883.00	22150	20231220	-20.09	10350	20230330	71.01	20850	-15.11	20240103	17530	0.97	20240117	22150	-20.09	20231220	10350	71.01	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
27	20240117	110933	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17890	-60	5	-0.33	1001028650	56708	59.79	17820	17990	17530	23300	12570	17950	17652.34	5.80	0	12311	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4202	17.40	2.27	12	0.24	1028.00	7883.00	22150	20231220	-19.23	10350	20230330	72.85	20850	-14.20	20240103	17530	2.05	20240117	22150	-19.23	20231220	10350	72.85	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
28	20240117	100929	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17570	-380	5	-2.12	684095440	38725	40.83	17820	17990	17550	23300	12570	17950	17665.47	5.80	0	2264	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4127	17.09	2.23	12	0.16	1028.00	7883.00	22150	20231220	-20.68	10350	20230330	69.76	20850	-15.73	20240103	17550	0.11	20240117	22150	-20.68	20231220	10350	69.76	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
29	20240117	090933	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17650	-300	5	-1.67	112478460	6345	6.69	17820	17990	17580	23300	12570	17950	17727.10	5.80	0	-2687	18776	18362	18136	17722	17496	18250	17610	235	5350	1000	13280	10	1	23486560	4145	17.17	2.24	12	0.03	1028.00	7883.00	22150	20231220	-20.32	10350	20230330	70.53	20850	-15.35	20240103	17580	0.40	20240117	22150	-20.32	20231220	10350	70.53	20230330	4.32	N	206640	1000	234 억	1361082	N	N	11	N	N
30	20240116	160929	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17950	-390	5	-2.13	1711385410	94744	43.80	18200	18550	17910	23800	12840	18340	18063.26	5.72	0	17075	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4216	17.46	2.28	12	0.40	1028.00	7883.00	22150	20231220	-18.96	10350	20230330	73.43	20850	-13.91	20240103	17910	0.22	20240116	22150	-18.96	20231220	10350	73.43	20230330	4.31	N	206640	1000	234 억	1344573	N	N	11	N	N
31	20240116	150927	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17990	-350	5	-1.91	1589544180	87958	40.66	18200	18550	17910	23800	12840	18340	18071.63	5.72	0	16172	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4225	17.50	2.28	12	0.37	1028.00	7883.00	22150	20231220	-18.78	10350	20230330	73.82	20850	-13.72	20240103	17910	0.45	20240116	22150	-18.78	20231220	10350	73.82	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
32	20240116	140930	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18030	-310	5	-1.69	1358791660	75144	34.74	18200	18550	17910	23800	12840	18340	18082.50	5.72	0	14021	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4235	17.54	2.29	12	0.32	1028.00	7883.00	22150	20231220	-18.60	10350	20230330	74.20	20850	-13.53	20240103	17910	0.67	20240116	22150	-18.60	20231220	10350	74.20	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
33	20240116	130931	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18080	-260	5	-1.42	1198912110	66283	30.64	18200	18550	17910	23800	12840	18340	18087.78	5.72	0	10629	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4246	17.59	2.29	12	0.28	1028.00	7883.00	22150	20231220	-18.37	10350	20230330	74.69	20850	-13.29	20240103	17910	0.95	20240116	22150	-18.37	20231220	10350	74.69	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
34	20240116	120928	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17980	-360	5	-1.96	1037390770	57339	26.51	18200	18550	17910	23800	12840	18340	18092.24	5.72	0	6537	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4223	17.49	2.28	12	0.24	1028.00	7883.00	22150	20231220	-18.83	10350	20230330	73.72	20850	-13.76	20240103	17910	0.39	20240116	22150	-18.83	20231220	10350	73.72	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
35	20240116	110927	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18240	-100	5	-0.55	808147510	44617	20.63	18200	18550	17910	23800	12840	18340	18113.00	5.72	0	1947	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4284	17.74	2.31	12	0.19	1028.00	7883.00	22150	20231220	-17.65	10350	20230330	76.23	20850	-12.52	20240103	17910	1.84	20240116	22150	-17.65	20231220	10350	76.23	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
36	20240116	100927	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17950	-390	5	-2.13	610258670	33634	15.55	18200	18550	17910	23800	12840	18340	18144.10	5.72	0	-2344	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4216	17.46	2.28	12	0.14	1028.00	7883.00	22150	20231220	-18.96	10350	20230330	73.43	20850	-13.91	20240103	17910	0.22	20240116	22150	-18.96	20231220	10350	73.43	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
37	20240116	090926	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18550	210	2	1.15	34025510	1851	0.86	18200	18550	18200	23800	12840	18340	18382.23	5.72	0	741	19853	19096	18563	17806	17273	19475	18185	235	5460	1000	13570	10	1	23486560	4357	18.04	2.35	12	0.01	1028.00	7883.00	22150	20231220	-16.25	10350	20230330	79.23	20850	-11.03	20240103	18030	2.88	20240112	22150	-16.25	20231220	10350	79.23	20230330	4.31	N	206640	1000	234 억	1344573	N	N	3	N	N
38	20240115	160925	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18340	-60	5	-0.33	3974691480	216215	175.68	18250	19320	18030	23900	12880	18400	18383.06	5.77	0	-109680	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4307	17.84	2.33	12	0.92	1028.00	7883.00	22150	20231220	-17.20	10350	20230330	77.20	20850	-12.04	20240103	18030	1.72	20240115	22150	-17.20	20231220	10350	77.20	20230330	4.28	N	206640	1000	234 억	1355684	N	N	3	N	N
39	20240115	150926	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18320	-80	5	-0.43	3913274050	212874	172.97	18250	19320	18030	23900	12880	18400	18383.05	5.77	0	-107967	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4303	17.82	2.32	12	0.91	1028.00	7883.00	22150	20231220	-17.29	10350	20230330	77.00	20850	-12.13	20240103	18030	1.61	20240115	22150	-17.29	20231220	10350	77.00	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
40	20240115	140926	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18370	-30	5	-0.16	3491630400	189901	154.30	18250	19320	18030	23900	12880	18400	18386.58	5.77	0	-91278	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4314	17.87	2.33	12	0.81	1028.00	7883.00	22150	20231220	-17.07	10350	20230330	77.49	20850	-11.89	20240103	18030	1.89	20240115	22150	-17.07	20231220	10350	77.49	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
41	20240115	130924	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18160	-240	5	-1.30	2940592090	159918	129.94	18250	19320	18030	23900	12880	18400	18388.12	5.77	0	-73295	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4265	17.67	2.30	12	0.68	1028.00	7883.00	22150	20231220	-18.01	10350	20230330	75.46	20850	-12.90	20240103	18030	0.72	20240115	22150	-18.01	20231220	10350	75.46	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
42	20240115	120925	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18180	-220	5	-1.20	2539160320	137870	112.02	18250	19320	18030	23900	12880	18400	18417.06	5.77	0	-62300	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4270	17.68	2.31	12	0.59	1028.00	7883.00	22150	20231220	-17.92	10350	20230330	75.65	20850	-12.81	20240103	18030	0.83	20240115	22150	-17.92	20231220	10350	75.65	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
43	20240115	110925	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18090	-310	5	-1.68	2181381650	118118	95.97	18250	19320	18090	23900	12880	18400	18467.82	5.77	0	-53005	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4249	17.60	2.29	12	0.50	1028.00	7883.00	22150	20231220	-18.33	10350	20230330	74.78	20850	-13.24	20240103	18030	0.33	20240112	22150	-18.33	20231220	10350	74.78	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
44	20240115	100922	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18430	30	2	0.16	1609003000	86679	70.43	18250	19320	18220	23900	12880	18400	18562.78	5.77	0	-36174	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4329	17.93	2.34	12	0.37	1028.00	7883.00	22150	20231220	-16.79	10350	20230330	78.07	20850	-11.61	20240103	18030	2.22	20240112	22150	-16.79	20231220	10350	78.07	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
45	20240115	090924	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18240	-160	5	-0.87	121120480	6628	5.39	18250	18400	18220	23900	12880	18400	18274.06	5.77	0	38	19060	18730	18380	18050	17700	18555	17875	235	5500	1000	13610	10	1	23486560	4284	17.74	2.31	12	0.03	1028.00	7883.00	22150	20231220	-17.65	10350	20230330	76.23	20850	-12.52	20240103	18030	1.16	20240112	22150	-17.65	20231220	10350	76.23	20230330	4.28	N	206640	1000	234 억	1355684	N	N	222	N	N
46	20240112	160935	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18400	-120	5	-0.65	2239880650	122707	98.13	18710	18710	18030	24050	12970	18520	18253.89	5.93	0	-27601	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4322	17.90	2.33	12	0.52	1028.00	7883.00	22150	20231220	-16.93	10350	20230330	77.78	20850	-11.75	20240103	18030	2.05	20240112	22150	-16.93	20231220	10350	77.78	20230330	4.28	N	206640	1000	234 억	1391716	N	N	222	N	N
47	20240112	150923	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18180	-340	5	-1.84	2036623750	111661	89.30	18710	18710	18030	24050	12970	18520	18239.35	5.93	0	-23767	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4270	17.68	2.31	12	0.48	1028.00	7883.00	22150	20231220	-17.92	10350	20230330	75.65	20850	-12.81	20240103	18030	0.83	20240112	22150	-17.92	20231220	10350	75.65	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
48	20240112	140922	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18100	-420	5	-2.27	1609820820	88077	70.44	18710	18710	18100	24050	12970	18520	18277.43	5.93	0	-27593	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4251	17.61	2.30	12	0.38	1028.00	7883.00	22150	20231220	-18.28	10350	20230330	74.88	20850	-13.19	20240103	18100	0.00	20240112	22150	-18.28	20231220	10350	74.88	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
49	20240112	130917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18240	-280	5	-1.51	1267588380	69247	55.38	18710	18710	18230	24050	12970	18520	18305.32	5.93	0	-24756	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4284	17.74	2.31	12	0.29	1028.00	7883.00	22150	20231220	-17.65	10350	20230330	76.23	20850	-12.52	20240103	18230	0.05	20240112	22150	-17.65	20231220	10350	76.23	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
50	20240112	120922	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18260	-260	5	-1.40	1001600830	54670	43.72	18710	18710	18230	24050	12970	18520	18320.85	5.93	0	-18173	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4289	17.76	2.32	12	0.23	1028.00	7883.00	22150	20231220	-17.56	10350	20230330	76.43	20850	-12.42	20240103	18230	0.16	20240112	22150	-17.56	20231220	10350	76.43	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
51	20240112	110918	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18290	-230	5	-1.24	884288470	48246	38.58	18710	18710	18230	24050	12970	18520	18328.74	5.93	0	-16196	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4296	17.79	2.32	12	0.21	1028.00	7883.00	22150	20231220	-17.43	10350	20230330	76.71	20850	-12.28	20240103	18230	0.33	20240112	22150	-17.43	20231220	10350	76.71	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
52	20240112	100917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18390	-130	5	-0.70	646450900	35225	28.17	18710	18710	18230	24050	12970	18520	18352.05	5.93	0	-11729	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4319	17.89	2.33	12	0.15	1028.00	7883.00	22150	20231220	-16.98	10350	20230330	77.68	20850	-11.80	20240103	18230	0.88	20240112	22150	-16.98	20231220	10350	77.68	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
53	20240112	090921	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18480	-40	5	-0.22	74050020	3992	3.19	18710	18710	18480	24050	12970	18520	18549.60	5.93	0	-2840	19226	18872	18626	18272	18026	18750	18150	235	5530	1000	13700	10	1	23486560	4340	17.98	2.34	12	0.02	1028.00	7883.00	22150	20231220	-16.57	10350	20230330	78.55	20850	-11.37	20240103	18380	0.54	20240111	22150	-16.57	20231220	10350	78.55	20230330	4.28	N	206640	1000	234 억	1391716	N	N	15	N	N
54	20240111	160914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18520	-310	5	-1.65	2312771740	124902	133.72	18810	18980	18380	24450	13190	18830	18516.69	5.88	0	10657	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4350	18.02	2.35	12	0.53	1028.00	7883.00	22150	20231220	-16.39	10350	20230330	78.94	20850	-11.18	20240103	18380	0.76	20240111	22150	-16.39	20231220	10350	78.94	20230330	4.39	N	206640	1000	234 억	1379995	N	N	15	N	N
55	20240111	150920	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18530	-300	5	-1.59	2211703690	119448	127.88	18810	18980	18380	24450	13190	18830	18516.04	5.88	0	10688	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4352	18.03	2.35	12	0.51	1028.00	7883.00	22150	20231220	-16.34	10350	20230330	79.03	20850	-11.13	20240103	18380	0.82	20240111	22150	-16.34	20231220	10350	79.03	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
56	20240111	140917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18560	-270	5	-1.43	1972327960	106544	114.07	18810	18980	18380	24450	13190	18830	18511.86	5.88	0	9688	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4359	18.05	2.35	12	0.45	1028.00	7883.00	22150	20231220	-16.21	10350	20230330	79.32	20850	-10.98	20240103	18380	0.98	20240111	22150	-16.21	20231220	10350	79.32	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
57	20240111	130914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18450	-380	5	-2.02	1731734190	93595	100.20	18810	18980	18380	24450	13190	18830	18502.42	5.88	0	4813	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4333	17.95	2.34	12	0.40	1028.00	7883.00	22150	20231220	-16.70	10350	20230330	78.26	20850	-11.51	20240103	18380	0.38	20240111	22150	-16.70	20231220	10350	78.26	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
58	20240111	120915	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18450	-380	5	-2.02	1531594010	82742	88.58	18810	18980	18380	24450	13190	18830	18510.48	5.88	0	1595	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4333	17.95	2.34	12	0.35	1028.00	7883.00	22150	20231220	-16.70	10350	20230330	78.26	20850	-11.51	20240103	18380	0.38	20240111	22150	-16.70	20231220	10350	78.26	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
59	20240111	110917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18440	-390	5	-2.07	1189176060	64159	68.69	18810	18980	18380	24450	13190	18830	18534.83	5.88	0	-6512	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4331	17.94	2.34	12	0.27	1028.00	7883.00	22150	20231220	-16.75	10350	20230330	78.16	20850	-11.56	20240103	18380	0.33	20240111	22150	-16.75	20231220	10350	78.16	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
60	20240111	100915	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18430	-400	5	-2.12	639759000	34356	36.78	18810	18980	18430	24450	13190	18830	18621.46	5.88	0	-15016	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4329	17.93	2.34	12	0.15	1028.00	7883.00	22150	20231220	-16.79	10350	20230330	78.07	20850	-11.61	20240103	18430	0.00	20240111	22150	-16.79	20231220	10350	78.07	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
61	20240111	090916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18890	60	2	0.32	9944190	528	0.57	18810	18980	18810	24450	13190	18830	18833.69	5.88	0	-177	19730	19280	19050	18600	18370	19165	18485	235	5620	1000	13930	10	1	23486560	4437	18.38	2.40	12	0.00	1028.00	7883.00	22150	20231220	-14.72	10350	20230330	82.51	20850	-9.40	20240103	18550	1.83	20240108	22150	-14.72	20231220	10350	82.51	20230330	4.39	N	206640	1000	234 억	1379995	N	N	0	N	N
62	20240110	160912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18830	-570	5	-2.94	1781952810	93325	63.14	19400	19500	18820	25200	13580	19400	19094.06	6.01	0	-31599	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4423	18.32	2.39	12	0.40	1028.00	7883.00	22150	20231220	-14.99	10300	20230104	82.82	20850	-9.69	20240103	18550	1.51	20240108	22150	-14.99	20231220	10350	81.93	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
63	20240110	150915	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18920	-480	5	-2.47	1719135550	89995	60.89	19400	19500	18820	25200	13580	19400	19102.57	6.01	0	-29979	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4444	18.40	2.40	12	0.38	1028.00	7883.00	22150	20231220	-14.58	10300	20230104	83.69	20850	-9.26	20240103	18550	1.99	20240108	22150	-14.58	20231220	10350	82.80	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
64	20240110	140916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18960	-440	5	-2.27	1418437670	74082	50.12	19400	19500	18930	25200	13580	19400	19146.86	6.01	0	-21946	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4453	18.44	2.41	12	0.32	1028.00	7883.00	22150	20231220	-14.40	10300	20230104	84.08	20850	-9.06	20240103	18550	2.21	20240108	22150	-14.40	20231220	10350	83.19	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
65	20240110	130913	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19090	-310	5	-1.60	1183367100	61707	41.75	19400	19500	18940	25200	13580	19400	19177.19	6.01	0	-20227	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4484	18.57	2.42	12	0.26	1028.00	7883.00	22150	20231220	-13.81	10300	20230104	85.34	20850	-8.44	20240103	18550	2.91	20240108	22150	-13.81	20231220	10350	84.44	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
66	20240110	120914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19060	-340	5	-1.75	939508020	48893	33.08	19400	19500	19060	25200	13580	19400	19215.59	6.01	0	-17508	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4477	18.54	2.42	12	0.21	1028.00	7883.00	22150	20231220	-13.95	10300	20230104	85.05	20850	-8.59	20240103	18550	2.75	20240108	22150	-13.95	20231220	10350	84.15	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
67	20240110	110913	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19170	-230	5	-1.19	770325310	40051	27.10	19400	19500	19140	25200	13580	19400	19233.61	6.01	0	-13380	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4502	18.65	2.43	12	0.17	1028.00	7883.00	22150	20231220	-13.45	10300	20230104	86.12	20850	-8.06	20240103	18550	3.34	20240108	22150	-13.45	20231220	10350	85.22	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
68	20240110	100912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19220	-180	5	-0.93	460367230	23895	16.17	19400	19500	19170	25200	13580	19400	19266.26	6.01	0	-8272	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4514	18.70	2.44	12	0.10	1028.00	7883.00	22150	20231220	-13.23	10300	20230104	86.60	20850	-7.82	20240103	18550	3.61	20240108	22150	-13.23	20231220	10350	85.70	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
69	20240110	090912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19200	-200	5	-1.03	174911380	9072	6.14	19400	19500	19200	25200	13580	19400	19280.35	6.01	0	-5336	20126	19762	19236	18872	18346	19945	19055	235	5800	1000	14350	10	1	23486560	4509	18.68	2.44	12	0.04	1028.00	7883.00	22150	20231220	-13.32	10300	20230104	86.41	20850	-7.91	20240103	18550	3.50	20240108	22150	-13.32	20231220	10350	85.51	20230330	4.45	N	206640	1000	234 억	1412152	N	N	30	N	N
70	20240109	160910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19400	650	2	3.47	2841138340	147521	98.40	18710	19600	18710	24350	13130	18750	19259.13	5.89	0	21106	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4556	18.87	2.46	12	0.63	1028.00	7883.00	22150	20231220	-12.42	9750	20230103	98.97	20850	-6.95	20240103	18550	4.58	20240108	22150	-12.42	20231220	10350	87.44	20230330	4.31	N	206640	1000	234 억	1382551	N	N	30	N	N
71	20240109	150912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19290	540	2	2.88	2598852050	135018	90.06	18710	19600	18710	24350	13130	18750	19248.19	5.89	0	16198	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4531	18.76	2.45	12	0.57	1028.00	7883.00	22150	20231220	-12.91	9750	20230103	97.85	20850	-7.48	20240103	18550	3.99	20240108	22150	-12.91	20231220	10350	86.38	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
72	20240109	140911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19230	480	2	2.56	2353274940	122287	81.57	18710	19600	18710	24350	13130	18750	19243.87	5.89	0	22091	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4516	18.71	2.44	12	0.52	1028.00	7883.00	22150	20231220	-13.18	9750	20230103	97.23	20850	-7.77	20240103	18550	3.67	20240108	22150	-13.18	20231220	10350	85.80	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
73	20240109	130911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19250	500	2	2.67	2077970520	107998	72.03	18710	19600	18710	24350	13130	18750	19240.82	5.89	0	25116	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4521	18.73	2.44	12	0.46	1028.00	7883.00	22150	20231220	-13.09	9750	20230103	97.44	20850	-7.67	20240103	18550	3.77	20240108	22150	-13.09	20231220	10350	85.99	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
74	20240109	120918	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19540	790	2	4.21	1788302990	93055	62.07	18710	19600	18710	24350	13130	18750	19217.70	5.89	0	28042	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4589	19.01	2.48	12	0.40	1028.00	7883.00	22150	20231220	-11.78	9750	20230103	100.41	20850	-6.28	20240103	18550	5.34	20240108	22150	-11.78	20231220	10350	88.79	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
75	20240109	110914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19470	720	2	3.84	1520700040	79334	52.92	18710	19600	18710	24350	13130	18750	19168.33	5.89	0	29430	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4573	18.94	2.47	12	0.34	1028.00	7883.00	22150	20231220	-12.10	9750	20230103	99.69	20850	-6.62	20240103	18550	4.96	20240108	22150	-12.10	20231220	10350	88.12	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
76	20240109	100912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19130	380	2	2.03	588534870	31111	20.75	18710	19150	18710	24350	13130	18750	18917.26	5.89	0	13549	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4493	18.61	2.43	12	0.13	1028.00	7883.00	22150	20231220	-13.63	9750	20230103	96.21	20850	-8.25	20240103	18550	3.13	20240108	22150	-13.63	20231220	10350	84.83	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
77	20240109	090912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18800	50	2	0.27	24479280	1304	0.87	18710	18900	18710	24350	13130	18750	18772.45	5.89	0	579	19256	19002	18776	18522	18296	19130	18650	235	5600	1000	13870	10	1	23486560	4415	18.29	2.38	12	0.01	1028.00	7883.00	22150	20231220	-15.12	9750	20230103	92.82	20850	-9.83	20240103	18550	1.35	20240108	22150	-15.12	20231220	10350	81.64	20230330	4.31	N	206640	1000	234 억	1382551	N	N	3	N	N
78	20240108	160910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18750	-120	5	-0.64	2811782380	149880	53.11	18700	19030	18550	24500	13210	18870	18760.23	5.89	0	17124	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4404	18.24	2.38	12	0.64	1028.00	7883.00	22150	20231220	-15.35	9750	20230103	92.31	20850	-10.07	20240103	18550	1.08	20240108	22150	-15.35	20231220	10350	81.16	20230330	4.24	N	206640	1000	234 억	1384291	N	N	3	N	N
79	20240108	150911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18730	-140	5	-0.74	2719136440	144934	51.35	18700	19030	18550	24500	13210	18870	18761.20	5.89	0	16098	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4399	18.22	2.38	12	0.62	1028.00	7883.00	22150	20231220	-15.44	9750	20230103	92.10	20850	-10.17	20240103	18550	0.97	20240108	22150	-15.44	20231220	10350	80.97	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
80	20240108	140910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18670	-200	5	-1.06	2435105930	129739	45.97	18700	19030	18550	24500	13210	18870	18769.27	5.89	0	12484	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4385	18.16	2.37	12	0.55	1028.00	7883.00	22150	20231220	-15.71	9750	20230103	91.49	20850	-10.46	20240103	18550	0.65	20240108	22150	-15.71	20231220	10350	80.39	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
81	20240108	130910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18790	-80	5	-0.42	1838123430	97753	34.64	18700	19030	18550	24500	13210	18870	18803.75	5.89	0	4609	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4413	18.28	2.38	12	0.42	1028.00	7883.00	22150	20231220	-15.17	9750	20230103	92.72	20850	-9.88	20240103	18550	1.29	20240108	22150	-15.17	20231220	10350	81.55	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
82	20240108	120911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19030	160	2	0.85	1605909130	85480	30.29	18700	19030	18550	24500	13210	18870	18786.96	5.89	0	8324	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4469	18.51	2.41	12	0.36	1028.00	7883.00	22150	20231220	-14.09	9750	20230103	95.18	20850	-8.73	20240103	18550	2.59	20240108	22150	-14.09	20231220	10350	83.86	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
83	20240108	110912	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18960	90	2	0.48	1381136860	73631	26.09	18700	18980	18550	24500	13210	18870	18757.55	5.89	0	10698	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4453	18.44	2.41	12	0.31	1028.00	7883.00	22150	20231220	-14.40	9750	20230103	94.46	20850	-9.06	20240103	18550	2.21	20240108	22150	-14.40	20231220	10350	83.19	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
84	20240108	100911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18910	40	2	0.21	1110304270	59276	21.00	18700	18950	18550	24500	13210	18870	18731.09	5.89	0	11982	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4441	18.39	2.40	12	0.25	1028.00	7883.00	22150	20231220	-14.63	9750	20230103	93.95	20850	-9.30	20240103	18550	1.94	20240108	22150	-14.63	20231220	10350	82.71	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
85	20240108	090909	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18710	-160	5	-0.85	746124500	39910	14.14	18700	18810	18550	24500	13210	18870	18695.18	5.89	0	8097	20396	19632	19126	18362	17856	19380	18110	235	5630	1000	13960	10	1	23486560	4394	18.20	2.37	12	0.17	1028.00	7883.00	22150	20231220	-15.53	9750	20230103	91.90	20850	-10.26	20240103	18550	0.86	20240108	22150	-15.53	20231220	10350	80.77	20230330	4.24	N	206640	1000	234 억	1384291	N	N	67	N	N
86	20240105	160909	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18870	-800	5	-4.07	5364468210	282108	197.00	19850	19890	18620	25550	13770	19670	19016.26	5.86	-809	9980	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4432	18.36	2.39	12	1.20	1028.00	7883.00	22150	20231220	-14.81	9750	20230103	93.54	20850	-9.50	20240103	18620	1.34	20240105	22150	-14.81	20231220	10350	82.32	20230330	4.25	N	206640	1000	234 억	1375190	N	N	67	N	N
87	20240105	150910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18830	-840	5	-4.27	5132081880	269792	188.40	19850	19890	18620	25550	13770	19670	19022.36	5.86	-809	8720	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4423	18.32	2.39	12	1.15	1028.00	7883.00	22150	20231220	-14.99	9750	20230103	93.13	20850	-9.69	20240103	18620	1.13	20240105	22150	-14.99	20231220	10350	81.93	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
88	20240105	140907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18910	-760	5	-3.86	4814489330	252974	176.65	19850	19890	18620	25550	13770	19670	19031.56	5.86	-809	8788	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4441	18.39	2.40	12	1.08	1028.00	7883.00	22150	20231220	-14.63	9750	20230103	93.95	20850	-9.30	20240103	18620	1.56	20240105	22150	-14.63	20231220	10350	82.71	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
89	20240105	130909	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18940	-730	5	-3.71	3627810850	189804	132.54	19850	19890	18770	25550	13770	19670	19113.46	5.86	-809	18518	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4448	18.42	2.40	12	0.81	1028.00	7883.00	22150	20231220	-14.49	9750	20230103	94.26	20850	-9.16	20240103	18770	0.91	20240105	22150	-14.49	20231220	10350	83.00	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
90	20240105	120909	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18960	-710	5	-3.61	3036080500	158574	110.73	19850	19890	18770	25550	13770	19670	19146.14	5.86	-809	9373	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4453	18.44	2.41	12	0.68	1028.00	7883.00	22150	20231220	-14.40	9750	20230103	94.46	20850	-9.06	20240103	18770	1.01	20240105	22150	-14.40	20231220	10350	83.19	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
91	20240105	110907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18980	-690	5	-3.51	2041694520	106082	74.08	19850	19890	18770	25550	13770	19670	19246.38	5.86	-809	-3584	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4458	18.46	2.41	12	0.45	1028.00	7883.00	22150	20231220	-14.31	9750	20230103	94.67	20850	-8.97	20240103	18770	1.12	20240105	22150	-14.31	20231220	10350	83.38	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
92	20240105	100910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19500	-170	5	-0.86	468421320	23832	16.64	19850	19890	19500	25550	13770	19670	19655.14	5.86	-809	-10402	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4580	18.97	2.47	12	0.10	1028.00	7883.00	22150	20231220	-11.96	9750	20230103	100.00	20850	-6.47	20240103	19500	0.00	20240105	22150	-11.96	20231220	10350	88.41	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
93	20240105	090907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19820	150	2	0.76	13995250	707	0.49	19850	19890	19670	25550	13770	19670	19795.26	5.86	-809	-454	20476	20072	19846	19442	19216	19960	19330	235	5880	1000	14550	10	1	23486560	4655	19.28	2.51	12	0.00	1028.00	7883.00	22150	20231220	-10.52	9750	20230103	103.28	20850	-4.94	20240103	19540	1.43	20240102	22150	-10.52	20231220	10350	91.50	20230330	4.25	N	206640	1000	234 억	1375190	N	N	0	N	N
94	20240104	160905	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19670	-430	5	-2.14	2836314840	143097	87.98	20100	20250	19620	26100	14100	20100	19820.94	6.02	0	-37272	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4620	19.13	2.50	12	0.61	1028.00	7883.00	22150	20231220	-11.20	9750	20230103	101.74	20850	-5.66	20240103	19540	0.67	20240102	22150	-11.20	20231220	10300	90.97	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
95	20240104	150906	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19690	-410	5	-2.04	2684097960	135357	83.22	20100	20250	19620	26100	14100	20100	19829.77	6.02	0	-37714	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4625	19.15	2.50	12	0.58	1028.00	7883.00	22150	20231220	-11.11	9750	20230103	101.95	20850	-5.56	20240103	19540	0.77	20240102	22150	-11.11	20231220	10300	91.17	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
96	20240104	140907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19820	-280	5	-1.39	1959330500	98597	60.62	20100	20250	19650	26100	14100	20100	19872.11	6.02	0	-31941	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4655	19.28	2.51	12	0.42	1028.00	7883.00	22150	20231220	-10.52	9750	20230103	103.28	20850	-4.94	20240103	19540	1.43	20240102	22150	-10.52	20231220	10300	92.43	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
97	20240104	130907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19870	-230	5	-1.14	1662777440	83634	51.42	20100	20250	19650	26100	14100	20100	19881.60	6.02	0	-26664	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4667	19.33	2.52	12	0.36	1028.00	7883.00	22150	20231220	-10.29	9750	20230103	103.79	20850	-4.70	20240103	19540	1.69	20240102	22150	-10.29	20231220	10300	92.91	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
98	20240104	120904	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20150	50	2	0.25	1396852890	70310	43.23	20100	20250	19650	26100	14100	20100	19867.06	6.02	0	-20000	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	50	1	23486560	4733	19.60	2.56	12	0.30	1028.00	7883.00	22150	20231220	-9.03	9750	20230103	106.67	20850	-3.36	20240103	19540	3.12	20240102	22150	-9.03	20231220	10300	95.63	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
99	20240104	110904	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20050	-50	5	-0.25	1078624930	54461	33.48	20100	20100	19650	26100	14100	20100	19805.46	6.02	0	-13801	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	50	1	23486560	4709	19.50	2.54	12	0.23	1028.00	7883.00	22150	20231220	-9.48	9750	20230103	105.64	20850	-3.84	20240103	19540	2.61	20240102	22150	-9.48	20231220	10300	94.66	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
100	20240104	100904	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19910	-190	5	-0.95	784438310	39718	24.42	20100	20100	19650	26100	14100	20100	19750.20	6.02	0	-11617	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4676	19.37	2.53	12	0.17	1028.00	7883.00	22150	20231220	-10.11	9750	20230103	104.21	20850	-4.51	20240103	19540	1.89	20240102	22150	-10.11	20231220	10300	93.30	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
101	20240104	090907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19700	-400	5	-1.99	241387990	12208	7.51	20100	20100	19660	26100	14100	20100	19772.93	6.02	0	-5639	21180	20640	20310	19770	19440	20475	19605	235	6000	1000	14870	10	1	23486560	4627	19.16	2.50	12	0.05	1028.00	7883.00	22150	20231220	-11.06	9750	20230103	102.05	20850	-5.52	20240103	19540	0.82	20240102	22150	-11.06	20231220	10300	91.26	20230104	4.38	N	206640	1000	234 억	1413279	N	N	58	N	N
102	20240103	160903	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20100	-200	5	-0.99	3294840710	161926	61.25	20300	20850	19980	26350	14250	20300	20347.83	5.96	0	12497	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4721	19.55	2.55	12	0.69	1028.00	7883.00	22150	20231220	-9.26	9750	20230103	106.15	20850	-3.60	20240103	19540	2.87	20240102	22150	-9.26	20231220	9750	106.15	20230103	4.38	N	206640	1000	234 억	1400709	N	N	58	N	N
103	20240103	150901	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20150	-150	5	-0.74	3118247310	153144	57.92	20300	20850	19980	26350	14250	20300	20361.56	5.96	0	11666	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4733	19.60	2.56	12	0.65	1028.00	7883.00	22150	20231220	-9.03	9750	20230103	106.67	20850	-3.36	20240103	19540	3.12	20240102	22150	-9.03	20231220	9750	106.67	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
104	20240103	140859	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20200	-100	5	-0.49	2832804760	138988	52.57	20300	20850	19980	26350	14250	20300	20381.68	5.96	0	13968	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4744	19.65	2.56	12	0.59	1028.00	7883.00	22150	20231220	-8.80	9750	20230103	107.18	20850	-3.12	20240103	19540	3.38	20240102	22150	-8.80	20231220	9750	107.18	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
105	20240103	130901	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20100	-200	5	-0.99	2428093350	118865	44.96	20300	20850	20050	26350	14250	20300	20427.37	5.96	0	8937	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4721	19.55	2.55	12	0.51	1028.00	7883.00	22150	20231220	-9.26	9750	20230103	106.15	20850	-3.60	20240103	19540	2.87	20240102	22150	-9.26	20231220	9750	106.15	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
106	20240103	120904	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20200	-100	5	-0.49	2199201150	107538	40.67	20300	20850	20150	26350	14250	20300	20450.52	5.96	0	10750	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4744	19.65	2.56	12	0.46	1028.00	7883.00	22150	20231220	-8.80	9750	20230103	107.18	20850	-3.12	20240103	19540	3.38	20240102	22150	-8.80	20231220	9750	107.18	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
107	20240103	110900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20500	200	2	0.99	1828271300	89317	33.78	20300	20850	20150	26350	14250	20300	20469.55	5.96	0	6957	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4815	19.94	2.60	12	0.38	1028.00	7883.00	22150	20231220	-7.45	9750	20230103	110.26	20850	-1.68	20240103	19540	4.91	20240102	22150	-7.45	20231220	9750	110.26	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
108	20240103	100900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20300	0	3	0.00	1000524150	48762	18.44	20300	20850	20150	26350	14250	20300	20518.72	5.96	0	1807	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4768	19.75	2.58	12	0.21	1028.00	7883.00	22150	20231220	-8.35	9750	20230103	108.21	20850	-2.64	20240103	19540	3.89	20240102	22150	-8.35	20231220	9750	108.21	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
109	20240103	090900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20300	0	3	0.00	54740000	2695	1.02	20300	20350	20200	26350	14250	20300	20311.88	5.96	0	-1172	21140	20720	20130	19710	19120	20930	19920	235	6050	1000	15020	50	1	23486560	4768	19.75	2.58	12	0.01	1028.00	7883.00	22150	20231220	-8.35	9750	20230103	108.21	20550	-1.22	20240102	19540	3.89	20240102	22150	-8.35	20231220	9750	108.21	20230103	4.38	N	206640	1000	234 억	1400709	N	N	472	N	N
110	20240102	160859	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20300	-200	5	-0.98	5269667750	263948	155.77	20250	20550	19540	26650	14350	20500	19964.57	5.97	-8000	-2355	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4768	19.75	2.58	12	1.12	1028.00	7883.00	22150	20231220	-8.35	9750	20230103	108.21	20550	-1.22	20240102	19540	3.89	20240102	22150	-8.35	20231220	9750	108.21	20230103	4.29	N	206640	1000	234 억	1402406	N	N	472	N	N
111	20240102	150859	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20300	-200	5	-0.98	5115153750	256330	151.28	20250	20550	19540	26650	14350	20500	19955.35	5.97	-8000	-4589	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4768	19.75	2.58	12	1.09	1028.00	7883.00	22150	20231220	-8.35	9750	20230103	108.21	20550	-1.22	20240102	19540	3.89	20240102	22150	-8.35	20231220	9750	108.21	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
112	20240102	140900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20500	0	3	0.00	4476078450	224890	132.72	20250	20550	19540	26650	14350	20500	19903.41	5.97	-8000	14588	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4815	19.94	2.60	12	0.96	1028.00	7883.00	22150	20231220	-7.45	9750	20230103	110.26	20550	-0.24	20240102	19540	4.91	20240102	22150	-7.45	20231220	9750	110.26	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
113	20240102	130854	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20300	-200	5	-0.98	3930541950	198042	116.88	20250	20450	19540	26650	14350	20500	19847.01	5.97	-8000	11655	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4768	19.75	2.58	12	0.84	1028.00	7883.00	22150	20231220	-8.35	9750	20230103	108.21	20450	-0.73	20240102	19540	3.89	20240102	22150	-8.35	20231220	9750	108.21	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
114	20240102	120853	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19900	-600	5	-2.93	3463140350	174773	103.14	20250	20450	19540	26650	14350	20500	19815.08	5.97	-8000	10585	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	10	1	23486560	4674	19.36	2.52	12	0.74	1028.00	7883.00	22150	20231220	-10.16	9750	20230103	104.10	20450	-2.69	20240102	19540	1.84	20240102	22150	-10.16	20231220	9750	104.10	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
115	20240102	110853	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19680	-820	5	-4.00	2948909520	148813	87.82	20250	20450	19540	26650	14350	20500	19816.21	5.97	-8000	-1637	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	10	1	23486560	4622	19.14	2.50	12	0.63	1028.00	7883.00	22150	20231220	-11.15	9750	20230103	101.85	20450	-3.77	20240102	19540	0.72	20240102	22150	-11.15	20231220	9750	101.85	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
116	20240102	100845	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20450	-50	5	-0.24	319124050	15788	9.32	20250	20450	20000	26650	14350	20500	20213.08	5.97	-8000	768	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4803	19.89	2.59	12	0.07	1028.00	7883.00	22150	20231220	-7.67	9750	20230103	109.74	20450	0.00	20240102	20000	2.25	20240102	22150	-7.67	20231220	9750	109.74	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N
117	20240102	090834	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20500	0	3	0.00	0	0	0.00	0	0	0	26650	14350	20500	0.00	5.97	-8000	0	21260	20880	20370	19990	19480	20625	19735	235	6150	1000	15170	50	1	23486560	4815	19.94	2.60	12	0.00	1028.00	7883.00	22150	20231220	-7.45	9750	20230103	110.26	0	0.00	0	0	0.00	0	22150	-7.45	20231220	9750	110.26	20230103	4.29	N	206640	1000	234 억	1402406	N	N	2863	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History