KissMeData/304360/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161235	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
3	20231229	151220	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
4	20231229	141218	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
5	20231229	131220	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
6	20231229	121223	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
7	20231229	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
8	20231229	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
9	20231229	091138	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2584600520	226325	33.65	11560	11680	11120	14840	8000	11420	11419.04	1.10	-8617	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	2.00	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	124210	N	N	0	N	N
10	20231228	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	80	2	0.70	2568711100	224948	33.45	11560	11680	11120	14840	8000	11420	11419.04	1.17	0	-10963	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1304	-18.58	-31.08	12	1.98	-619.00	-370.00	24000	20230504	-52.08	6950	20231113	65.47	24000	-52.08	20230504	6950	65.47	20231113	24000	-52.08	20230504	6950	65.47	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
11	20231228	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	0	3	0.00	2449554840	214564	31.90	11560	11680	11120	14840	8000	11420	11416.43	1.17	0	-8735	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1295	-18.45	-30.86	12	1.89	-619.00	-370.00	24000	20230504	-52.42	6950	20231113	64.32	24000	-52.42	20230504	6950	64.32	20231113	24000	-52.42	20230504	6950	64.32	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
12	20231228	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-10	5	-0.09	2169388810	189987	28.25	11560	11680	11120	14840	8000	11420	11418.62	1.17	0	-5539	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1294	-18.43	-30.84	12	1.68	-619.00	-370.00	24000	20230504	-52.46	6950	20231113	64.17	24000	-52.46	20230504	6950	64.17	20231113	24000	-52.46	20230504	6950	64.17	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
13	20231228	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-20	5	-0.18	1985627550	173853	25.85	11560	11680	11120	14840	8000	11420	11421.30	1.17	0	-4418	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1292	-18.42	-30.81	12	1.53	-619.00	-370.00	24000	20230504	-52.50	6950	20231113	64.03	24000	-52.50	20230504	6950	64.03	20231113	24000	-52.50	20230504	6950	64.03	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
14	20231228	121128	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	120	2	1.05	1679843770	147171	21.88	11560	11680	11120	14840	8000	11420	11414.23	1.17	0	-3310	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1308	-18.64	-31.19	12	1.30	-619.00	-370.00	24000	20230504	-51.92	6950	20231113	66.04	24000	-51.92	20230504	6950	66.04	20231113	24000	-51.92	20230504	6950	66.04	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
15	20231228	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	11580	160	2	1.40	1487180660	130490	19.40	11560	11680	11120	14840	8000	11420	11396.89	1.17	0	-4390	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1313	-18.71	-31.30	12	1.15	-619.00	-370.00	24000	20230504	-51.75	6950	20231113	66.62	24000	-51.75	20230504	6950	66.62	20231113	24000	-51.75	20230504	6950	66.62	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
16	20231228	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	0	3	0.00	1078887180	95057	14.13	11560	11680	11120	14840	8000	11420	11349.90	1.17	0	-7385	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1295	-18.45	-30.86	12	0.84	-619.00	-370.00	24000	20230504	-52.42	6950	20231113	64.32	24000	-52.42	20230504	6950	64.32	20231113	24000	-52.42	20230504	6950	64.32	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
17	20231228	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	11300	-120	5	-1.05	362728320	31701	4.71	11560	11680	11250	14840	8000	11420	11442.17	1.17	0	-8414	12406	11912	11436	10942	10466	12160	11190	57	3420	500	7990	10	1	11337076	1281	-18.26	-30.54	12	0.28	-619.00	-370.00	24000	20230504	-52.92	6950	20231113	62.59	24000	-52.92	20230504	6950	62.59	20231113	24000	-52.92	20230504	6950	62.59	20231113	1.11	N	304360	500	56 억	132827	N	N	0	N	N
18	20231227	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	240	2	2.15	7753474480	670446	90.19	11180	11930	10960	14530	7830	11180	11565.36	1.15	0	-1278	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1295	-18.45	-30.86	12	5.91	-619.00	-370.00	24000	20230504	-52.42	6950	20231113	64.32	24000	-52.42	20230504	6950	64.32	20231113	24000	-52.42	20230504	6950	64.32	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
19	20231227	151131	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	190	2	1.70	7533812700	651219	87.60	11180	11930	10960	14530	7830	11180	11568.79	1.15	0	4510	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1289	-18.37	-30.73	12	5.74	-619.00	-370.00	24000	20230504	-52.62	6950	20231113	63.60	24000	-52.62	20230504	6950	63.60	20231113	24000	-52.62	20230504	6950	63.60	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
20	20231227	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	11080	-100	5	-0.89	7034271700	606873	81.64	11180	11930	10960	14530	7830	11180	11591.01	1.15	0	16179	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1256	-17.90	-29.95	12	5.35	-619.00	-370.00	24000	20230504	-53.83	6950	20231113	59.42	24000	-53.83	20230504	6950	59.42	20231113	24000	-53.83	20230504	6950	59.42	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
21	20231227	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	11440	260	2	2.33	6206030490	533008	71.70	11180	11930	11040	14530	7830	11180	11643.41	1.15	0	15608	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1297	-18.48	-30.92	12	4.70	-619.00	-370.00	24000	20230504	-52.33	6950	20231113	64.60	24000	-52.33	20230504	6950	64.60	20231113	24000	-52.33	20230504	6950	64.60	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
22	20231227	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	590	2	5.28	5578425150	478791	64.41	11180	11930	11040	14530	7830	11180	11651.07	1.15	0	23751	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1334	-19.01	-31.81	12	4.22	-619.00	-370.00	24000	20230504	-50.96	6950	20231113	69.35	24000	-50.96	20230504	6950	69.35	20231113	24000	-50.96	20230504	6950	69.35	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
23	20231227	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	520	2	4.65	4542271690	391141	52.62	11180	11900	11040	14530	7830	11180	11612.88	1.15	0	25794	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1326	-18.90	-31.62	12	3.45	-619.00	-370.00	24000	20230504	-51.25	6950	20231113	68.35	24000	-51.25	20230504	6950	68.35	20231113	24000	-51.25	20230504	6950	68.35	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
24	20231227	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	480	2	4.29	3849301620	331820	44.64	11180	11900	11040	14530	7830	11180	11600.57	1.15	0	21366	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1322	-18.84	-31.51	12	2.93	-619.00	-370.00	24000	20230504	-51.42	6950	20231113	67.77	24000	-51.42	20230504	6950	67.77	20231113	24000	-51.42	20230504	6950	67.77	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
25	20231227	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	420	2	3.76	1569000070	136179	18.32	11180	11900	11040	14530	7830	11180	11521.60	1.15	0	-6365	12193	11686	11143	10636	10093	11940	10890	57	3350	500	7820	10	1	11337076	1315	-18.74	-31.35	12	1.20	-619.00	-370.00	24000	20230504	-51.67	6950	20231113	66.91	24000	-51.67	20230504	6950	66.91	20231113	24000	-51.67	20230504	6950	66.91	20231113	1.13	N	304360	500	56 억	130736	N	N	0	N	N
26	20231226	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	11180	720	2	6.88	8273943960	741488	261.22	10600	11650	10600	13590	7330	10460	11159.10	0.93	0	30627	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1267	-18.06	-30.22	12	6.54	-619.00	-370.00	24000	20230504	-53.42	6950	20231113	60.86	24000	-53.42	20230504	6950	60.86	20231113	24000	-53.42	20230504	6950	60.86	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
27	20231226	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	700	2	6.69	8005770570	717386	252.73	10600	11650	10600	13590	7330	10460	11160.19	0.93	0	31494	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1265	-18.03	-30.16	12	6.33	-619.00	-370.00	24000	20230504	-53.50	6950	20231113	60.58	24000	-53.50	20230504	6950	60.58	20231113	24000	-53.50	20230504	6950	60.58	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
28	20231226	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	11110	650	2	6.21	7556882480	677144	238.55	10600	11650	10600	13590	7330	10460	11160.52	0.93	0	25076	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1260	-17.95	-30.03	12	5.97	-619.00	-370.00	24000	20230504	-53.71	6950	20231113	59.86	24000	-53.71	20230504	6950	59.86	20231113	24000	-53.71	20230504	6950	59.86	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
29	20231226	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	490	2	4.68	7331502960	656576	231.30	10600	11650	10600	13590	7330	10460	11166.88	0.93	0	22570	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1241	-17.69	-29.59	12	5.79	-619.00	-370.00	24000	20230504	-54.38	6950	20231113	57.55	24000	-54.38	20230504	6950	57.55	20231113	24000	-54.38	20230504	6950	57.55	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
30	20231226	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	500	2	4.78	7039929160	630124	221.98	10600	11650	10600	13590	7330	10460	11172.93	0.93	0	22276	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1243	-17.71	-29.62	12	5.56	-619.00	-370.00	24000	20230504	-54.33	6950	20231113	57.70	24000	-54.33	20230504	6950	57.70	20231113	24000	-54.33	20230504	6950	57.70	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
31	20231226	111130	57	100.00	KOSDAQ	제약	N	N	N	N	N	11020	560	2	5.35	3521429120	318669	112.26	10600	11300	10600	13590	7330	10460	11051.48	0.93	0	18422	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1249	-17.80	-29.78	12	2.81	-619.00	-370.00	24000	20230504	-54.08	6950	20231113	58.56	24000	-54.08	20230504	6950	58.56	20231113	24000	-54.08	20230504	6950	58.56	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
32	20231226	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	540	2	5.16	3085544240	279398	98.43	10600	11300	10600	13590	7330	10460	11044.73	0.93	0	20678	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1247	-17.77	-29.73	12	2.46	-619.00	-370.00	24000	20230504	-54.17	6950	20231113	58.27	24000	-54.17	20230504	6950	58.27	20231113	24000	-54.17	20230504	6950	58.27	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
33	20231226	091126	57	100.00	KOSDAQ	제약	N	N	N	N	N	11070	610	2	5.83	1897372750	171644	60.47	10600	11300	10600	13590	7330	10460	11056.09	0.93	0	9381	11000	10730	10300	10030	9600	10865	10165	57	3130	500	7320	10	1	11337076	1255	-17.88	-29.92	12	1.51	-619.00	-370.00	24000	20230504	-53.88	6950	20231113	59.28	24000	-53.88	20230504	6950	59.28	20231113	24000	-53.88	20230504	6950	59.28	20231113	1.13	N	304360	500	56 억	104965	N	N	257	N	N
34	20231222	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	10460	260	2	2.55	2883996940	281761	97.20	10210	10570	9870	13260	7140	10200	10235.20	0.93	0	-5558	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1186	-16.90	-28.27	12	2.49	-619.00	-370.00	24000	20230504	-56.42	6950	20231113	50.50	24000	-56.42	20230504	6950	50.50	20231113	24000	-56.42	20230504	6950	50.50	20231113	0.99	N	304360	500	56 억	105652	N	N	257	N	N
35	20231222	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	230	2	2.25	2744440810	268383	92.58	10210	10570	9870	13260	7140	10200	10225.87	0.93	0	-5028	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1182	-16.85	-28.19	12	2.37	-619.00	-370.00	24000	20230504	-56.54	6950	20231113	50.07	24000	-56.54	20230504	6950	50.07	20231113	24000	-56.54	20230504	6950	50.07	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
36	20231222	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	10440	240	2	2.35	2412531390	236546	81.60	10210	10570	9870	13260	7140	10200	10198.99	0.93	0	-3825	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1184	-16.87	-28.22	12	2.09	-619.00	-370.00	24000	20230504	-56.50	6950	20231113	50.22	24000	-56.50	20230504	6950	50.22	20231113	24000	-56.50	20230504	6950	50.22	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
37	20231222	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	250	2	2.45	1967832690	194039	66.94	10210	10450	9870	13260	7140	10200	10141.31	0.93	0	-384	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1185	-16.88	-28.24	12	1.71	-619.00	-370.00	24000	20230504	-56.46	6950	20231113	50.36	24000	-56.46	20230504	6950	50.36	20231113	24000	-56.46	20230504	6950	50.36	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
38	20231222	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	10	2	0.10	1415407280	140611	48.51	10210	10280	9870	13260	7140	10200	10065.75	0.93	0	1259	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1158	-16.49	-27.59	12	1.24	-619.00	-370.00	24000	20230504	-57.46	6950	20231113	46.91	24000	-57.46	20230504	6950	46.91	20231113	24000	-57.46	20230504	6950	46.91	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
39	20231222	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	50	2	0.49	1309912330	130287	44.94	10210	10280	9870	13260	7140	10200	10053.62	0.93	0	2618	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1162	-16.56	-27.70	12	1.15	-619.00	-370.00	24000	20230504	-57.29	6950	20231113	47.48	24000	-57.29	20230504	6950	47.48	20231113	24000	-57.29	20230504	6950	47.48	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
40	20231222	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	30	2	0.29	1073567870	107103	36.95	10210	10250	9870	13260	7140	10200	10023.06	0.93	0	-3156	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1160	-16.53	-27.65	12	0.94	-619.00	-370.00	24000	20230504	-57.38	6950	20231113	47.19	24000	-57.38	20230504	6950	47.19	20231113	24000	-57.38	20230504	6950	47.19	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
41	20231222	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-210	5	-2.06	409999790	40695	14.04	10210	10230	9980	13260	7140	10200	10073.74	0.93	0	-10992	10873	10536	10183	9846	9493	10545	9855	57	3060	500	7140	10	1	11337076	1133	-16.14	-27.00	12	0.36	-619.00	-370.00	24000	20230504	-58.38	6950	20231113	43.74	24000	-58.38	20230504	6950	43.74	20231113	24000	-58.38	20230504	6950	43.74	20231113	0.99	N	304360	500	56 억	105652	N	N	0	N	N
42	20231221	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-30	5	-0.29	2923620840	285674	37.95	10200	10520	9830	13290	7170	10230	10234.13	1.14	0	-33055	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1156	-16.48	-27.57	12	2.52	-619.00	-370.00	24000	20230504	-57.50	6950	20231113	46.76	24000	-57.50	20230504	6950	46.76	20231113	24000	-57.50	20230504	6950	46.76	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
43	20231221	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-90	5	-0.88	2820522900	275519	36.60	10200	10520	9830	13290	7170	10230	10237.13	1.14	0	-30600	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1150	-16.38	-27.41	12	2.43	-619.00	-370.00	24000	20230504	-57.75	6950	20231113	45.90	24000	-57.75	20230504	6950	45.90	20231113	24000	-57.75	20230504	6950	45.90	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
44	20231221	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-180	5	-1.76	2191284070	213624	28.38	10200	10520	9830	13290	7170	10230	10257.68	1.14	0	-22380	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1139	-16.24	-27.16	12	1.88	-619.00	-370.00	24000	20230504	-58.12	6950	20231113	44.60	24000	-58.12	20230504	6950	44.60	20231113	24000	-58.12	20230504	6950	44.60	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
45	20231221	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-30	5	-0.29	1919610740	186748	24.81	10200	10520	9830	13290	7170	10230	10279.17	1.14	0	-19903	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1156	-16.48	-27.57	12	1.65	-619.00	-370.00	24000	20230504	-57.50	6950	20231113	46.76	24000	-57.50	20230504	6950	46.76	20231113	24000	-57.50	20230504	6950	46.76	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
46	20231221	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	10270	40	2	0.39	1756635340	170813	22.69	10200	10520	9830	13290	7170	10230	10283.99	1.14	0	-15247	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1164	-16.59	-27.76	12	1.51	-619.00	-370.00	24000	20230504	-57.21	6950	20231113	47.77	24000	-57.21	20230504	6950	47.77	20231113	24000	-57.21	20230504	6950	47.77	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
47	20231221	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	20	2	0.20	1488639430	144929	19.25	10200	10520	9830	13290	7170	10230	10271.53	1.14	0	-15439	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1162	-16.56	-27.70	12	1.28	-619.00	-370.00	24000	20230504	-57.29	6950	20231113	47.48	24000	-57.29	20230504	6950	47.48	20231113	24000	-57.29	20230504	6950	47.48	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
48	20231221	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	10	2	0.10	1248782700	121460	16.14	10200	10520	9830	13290	7170	10230	10281.46	1.14	0	-13579	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1161	-16.54	-27.68	12	1.07	-619.00	-370.00	24000	20230504	-57.33	6950	20231113	47.34	24000	-57.33	20230504	6950	47.34	20231113	24000	-57.33	20230504	6950	47.34	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
49	20231221	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-70	5	-0.68	270362310	26860	3.57	10200	10200	9830	13290	7170	10230	10065.24	1.14	0	667	11010	10620	9980	9590	8950	10815	9785	57	3060	500	7160	10	1	11337076	1152	-16.41	-27.46	12	0.24	-619.00	-370.00	24000	20230504	-57.67	6950	20231113	46.19	24000	-57.67	20230504	6950	46.19	20231113	24000	-57.67	20230504	6950	46.19	20231113	0.96	N	304360	500	56 억	129454	N	N	0	N	N
50	20231220	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	910	2	9.76	7532631770	749787	319.01	9450	10370	9340	12110	6530	9320	10046.02	0.92	0	37400	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1160	-16.53	-27.65	12	6.61	-619.00	-370.00	24000	20230504	-57.38	6950	20231113	47.19	24000	-57.38	20230504	6950	47.19	20231113	24000	-57.38	20230504	6950	47.19	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
51	20231220	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	910	2	9.76	7368109710	733717	312.18	9450	10370	9340	12110	6530	9320	10042.17	0.92	0	37523	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1160	-16.53	-27.65	12	6.47	-619.00	-370.00	24000	20230504	-57.38	6950	20231113	47.19	24000	-57.38	20230504	6950	47.19	20231113	24000	-57.38	20230504	6950	47.19	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
52	20231220	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	880	2	9.44	6912516090	689144	293.21	9450	10370	9340	12110	6530	9320	10030.58	0.92	0	33327	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1156	-16.48	-27.57	12	6.08	-619.00	-370.00	24000	20230504	-57.50	6950	20231113	46.76	24000	-57.50	20230504	6950	46.76	20231113	24000	-57.50	20230504	6950	46.76	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
53	20231220	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	830	2	8.91	6225169580	622055	264.67	9450	10370	9340	12110	6530	9320	10007.43	0.92	0	33324	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1151	-16.40	-27.43	12	5.49	-619.00	-370.00	24000	20230504	-57.71	6950	20231113	46.04	24000	-57.71	20230504	6950	46.04	20231113	24000	-57.71	20230504	6950	46.04	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
54	20231220	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	880	2	9.44	6011818860	601009	255.71	9450	10370	9340	12110	6530	9320	10002.88	0.92	0	32020	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1156	-16.48	-27.57	12	5.30	-619.00	-370.00	24000	20230504	-57.50	6950	20231113	46.76	24000	-57.50	20230504	6950	46.76	20231113	24000	-57.50	20230504	6950	46.76	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
55	20231220	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	890	2	9.55	5440336920	544818	231.80	9450	10370	9340	12110	6530	9320	9985.60	0.92	0	31332	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1158	-16.49	-27.59	12	4.81	-619.00	-370.00	24000	20230504	-57.46	6950	20231113	46.91	24000	-57.46	20230504	6950	46.91	20231113	24000	-57.46	20230504	6950	46.91	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
56	20231220	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	540	2	5.79	4616518700	463097	197.03	9450	10370	9340	12110	6530	9320	9968.79	0.92	0	20947	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1118	-15.93	-26.65	12	4.08	-619.00	-370.00	24000	20230504	-58.92	6950	20231113	41.87	24000	-58.92	20230504	6950	41.87	20231113	24000	-58.92	20230504	6950	41.87	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
57	20231220	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	460	2	4.94	739802140	77522	32.98	9450	9780	9340	12110	6530	9320	9543.13	0.92	0	22	9740	9530	9210	9000	8680	9635	9105	57	2790	500	6520	10	1	11337076	1109	-15.80	-26.43	12	0.68	-619.00	-370.00	24000	20230504	-59.25	6950	20231113	40.72	24000	-59.25	20230504	6950	40.72	20231113	24000	-59.25	20230504	6950	40.72	20231113	0.97	N	304360	500	56 억	104741	N	N	0	N	N
58	20231219	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	160	2	1.75	2139758490	232729	108.28	9090	9420	8890	11900	6420	9160	9192.84	1.16	0	-32886	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1057	-15.06	-25.19	12	2.05	-619.00	-370.00	24000	20230504	-61.17	6950	20231113	34.10	24000	-61.17	20230504	6950	34.10	20231113	24000	-61.17	20230504	6950	34.10	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
59	20231219	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	130	2	1.42	1994428570	217107	101.01	9090	9420	8890	11900	6420	9160	9186.39	1.16	0	-28105	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1053	-15.01	-25.11	12	1.92	-619.00	-370.00	24000	20230504	-61.29	6950	20231113	33.67	24000	-61.29	20230504	6950	33.67	20231113	24000	-61.29	20230504	6950	33.67	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
60	20231219	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	150	2	1.64	832664560	91840	42.73	9090	9420	8890	11900	6420	9160	9066.47	1.16	0	-2836	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1055	-15.04	-25.16	12	0.81	-619.00	-370.00	24000	20230504	-61.21	6950	20231113	33.96	24000	-61.21	20230504	6950	33.96	20231113	24000	-61.21	20230504	6950	33.96	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
61	20231219	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-230	5	-2.51	522417070	58127	27.04	9090	9160	8890	11900	6420	9160	8987.51	1.16	0	-2387	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1012	-14.43	-24.14	12	0.51	-619.00	-370.00	24000	20230504	-62.79	6950	20231113	28.49	24000	-62.79	20230504	6950	28.49	20231113	24000	-62.79	20230504	6950	28.49	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
62	20231219	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-180	5	-1.97	436625600	48525	22.58	9090	9160	8890	11900	6420	9160	8997.95	1.16	0	-3227	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1018	-14.51	-24.27	12	0.43	-619.00	-370.00	24000	20230504	-62.58	6950	20231113	29.21	24000	-62.58	20230504	6950	29.21	20231113	24000	-62.58	20230504	6950	29.21	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
63	20231219	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-130	5	-1.42	413601240	45965	21.39	9090	9160	8890	11900	6420	9160	8998.18	1.16	0	-2719	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1024	-14.59	-24.41	12	0.41	-619.00	-370.00	24000	20230504	-62.37	6950	20231113	29.93	24000	-62.37	20230504	6950	29.93	20231113	24000	-62.37	20230504	6950	29.93	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
64	20231219	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-90	5	-0.98	265400860	29600	13.77	9090	9160	8890	11900	6420	9160	8966.25	1.16	0	-4038	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1028	-14.65	-24.51	12	0.26	-619.00	-370.00	24000	20230504	-62.21	6950	20231113	30.50	24000	-62.21	20230504	6950	30.50	20231113	24000	-62.21	20230504	6950	30.50	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
65	20231219	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-220	5	-2.40	77014350	8541	3.97	9090	9160	8910	11900	6420	9160	9017.02	1.16	0	-4879	9700	9430	9150	8880	8600	9290	8740	57	2740	500	6410	10	1	11337076	1014	-14.44	-24.16	12	0.08	-619.00	-370.00	24000	20230504	-62.75	6950	20231113	28.63	24000	-62.75	20230504	6950	28.63	20231113	24000	-62.75	20230504	6950	28.63	20231113	1.02	N	304360	500	56 억	131635	N	N	0	N	N
66	20231218	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-230	5	-2.45	1955195640	214473	43.25	9400	9420	8870	12200	6580	9390	9115.80	1.37	0	-30618	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1038	-14.80	-24.76	12	1.89	-619.00	-370.00	24000	20230504	-61.83	6950	20231113	31.80	24000	-61.83	20230504	6950	31.80	20231113	24000	-61.83	20230504	6950	31.80	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
67	20231218	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-500	5	-5.32	1820573350	199550	40.24	9400	9420	8870	12200	6580	9390	9123.19	1.37	0	-28741	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1008	-14.36	-24.03	12	1.76	-619.00	-370.00	24000	20230504	-62.96	6950	20231113	27.91	24000	-62.96	20230504	6950	27.91	20231113	24000	-62.96	20230504	6950	27.91	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
68	20231218	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-330	5	-3.51	1540128470	168277	33.94	9400	9420	8950	12200	6580	9390	9152.12	1.37	0	-14644	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1027	-14.64	-24.49	12	1.48	-619.00	-370.00	24000	20230504	-62.25	6950	20231113	30.36	24000	-62.25	20230504	6950	30.36	20231113	24000	-62.25	20230504	6950	30.36	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
69	20231218	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-320	5	-3.41	1330823550	145056	29.25	9400	9420	8950	12200	6580	9390	9174.32	1.37	0	-13588	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1028	-14.65	-24.51	12	1.28	-619.00	-370.00	24000	20230504	-62.21	6950	20231113	30.50	24000	-62.21	20230504	6950	30.50	20231113	24000	-62.21	20230504	6950	30.50	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
70	20231218	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-340	5	-3.62	1228034920	133711	26.97	9400	9420	8950	12200	6580	9390	9184.01	1.37	0	-9836	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1026	-14.62	-24.46	12	1.18	-619.00	-370.00	24000	20230504	-62.29	6950	20231113	30.22	24000	-62.29	20230504	6950	30.22	20231113	24000	-62.29	20230504	6950	30.22	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
71	20231218	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-370	5	-3.94	1100085180	119562	24.11	9400	9420	8950	12200	6580	9390	9200.72	1.37	0	-9593	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1023	-14.57	-24.38	12	1.05	-619.00	-370.00	24000	20230504	-62.42	6950	20231113	29.78	24000	-62.42	20230504	6950	29.78	20231113	24000	-62.42	20230504	6950	29.78	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
72	20231218	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-290	5	-3.09	820249910	88754	17.90	9400	9420	9040	12200	6580	9390	9241.58	1.37	0	-9653	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1032	-14.70	-24.59	12	0.78	-619.00	-370.00	24000	20230504	-62.08	6950	20231113	30.94	24000	-62.08	20230504	6950	30.94	20231113	24000	-62.08	20230504	6950	30.94	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
73	20231218	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-100	5	-1.06	275503890	29583	5.97	9400	9420	9110	12200	6580	9390	9312.51	1.37	0	-10246	9923	9656	9183	8916	8443	9790	9050	57	2810	500	6570	10	1	11337076	1053	-15.01	-25.11	12	0.26	-619.00	-370.00	24000	20230504	-61.29	6950	20231113	33.67	24000	-61.29	20230504	6950	33.67	20231113	24000	-61.29	20230504	6950	33.67	20231113	0.93	N	304360	500	56 억	155874	N	N	10433	N	N
74	20231215	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	720	2	8.30	4529305580	493141	79.85	8710	9450	8710	11270	6070	8670	9184.52	1.15	0	44452	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1065	-15.17	-25.38	12	4.35	-619.00	-370.00	24000	20230504	-60.88	6950	20231113	35.11	24000	-60.88	20230504	6950	35.11	20231113	24000	-60.88	20230504	6950	35.11	20231113	0.98	N	304360	500	56 억	130181	N	N	10433	N	N
75	20231215	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	670	2	7.73	4371921860	476317	77.12	8710	9450	8710	11270	6070	8670	9178.70	1.15	0	37951	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1059	-15.09	-25.24	12	4.20	-619.00	-370.00	24000	20230504	-61.08	6950	20231113	34.39	24000	-61.08	20230504	6950	34.39	20231113	24000	-61.08	20230504	6950	34.39	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
76	20231215	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	630	2	7.27	3664958710	400930	64.92	8710	9400	8710	11270	6070	8670	9141.26	1.15	0	28574	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1054	-15.02	-25.14	12	3.54	-619.00	-370.00	24000	20230504	-61.25	6950	20231113	33.81	24000	-61.25	20230504	6950	33.81	20231113	24000	-61.25	20230504	6950	33.81	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
77	20231215	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	680	2	7.84	3444692460	377199	61.07	8710	9400	8710	11270	6070	8670	9132.42	1.15	0	23935	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1060	-15.11	-25.27	12	3.33	-619.00	-370.00	24000	20230504	-61.04	6950	20231113	34.53	24000	-61.04	20230504	6950	34.53	20231113	24000	-61.04	20230504	6950	34.53	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
78	20231215	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	590	2	6.81	3156246420	346259	56.06	8710	9400	8710	11270	6070	8670	9115.40	1.15	0	26024	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1050	-14.96	-25.03	12	3.05	-619.00	-370.00	24000	20230504	-61.42	6950	20231113	33.24	24000	-61.42	20230504	6950	33.24	20231113	24000	-61.42	20230504	6950	33.24	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
79	20231215	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	550	2	6.34	2927633460	321520	52.06	8710	9400	8710	11270	6070	8670	9105.74	1.15	0	20445	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1045	-14.89	-24.92	12	2.84	-619.00	-370.00	24000	20230504	-61.58	6950	20231113	32.66	24000	-61.58	20230504	6950	32.66	20231113	24000	-61.58	20230504	6950	32.66	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
80	20231215	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	430	2	4.96	1849337330	205010	33.19	8710	9160	8710	11270	6070	8670	9020.89	1.15	0	19485	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1032	-14.70	-24.59	12	1.81	-619.00	-370.00	24000	20230504	-62.08	6950	20231113	30.94	24000	-62.08	20230504	6950	30.94	20231113	24000	-62.08	20230504	6950	30.94	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
81	20231215	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	220	2	2.54	628184020	70299	11.38	8710	9070	8710	11270	6070	8670	8936.27	1.15	0	-1455	9276	8972	8426	8122	7576	9125	8275	57	2600	500	6060	10	1	11337076	1008	-14.36	-24.03	12	0.62	-619.00	-370.00	24000	20230504	-62.96	6950	20231113	27.91	24000	-62.96	20230504	6950	27.91	20231113	24000	-62.96	20230504	6950	27.91	20231113	0.98	N	304360	500	56 억	130181	N	N	0	N	N
82	20231214	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	730	2	9.19	5164587800	616189	334.67	8090	8730	7880	10320	5560	7940	8381.14	0.24	0	107684	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	983	-14.01	-23.43	12	5.44	-619.00	-370.00	24000	20230504	-63.88	6950	20231113	24.75	24000	-63.88	20230504	6950	24.75	20231113	24000	-63.88	20230504	6950	24.75	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
83	20231214	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	680	2	8.56	4854648190	580165	315.10	8090	8730	7880	10320	5560	7940	8367.70	0.24	0	99106	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	977	-13.93	-23.30	12	5.12	-619.00	-370.00	24000	20230504	-64.08	6950	20231113	24.03	24000	-64.08	20230504	6950	24.03	20231113	24000	-64.08	20230504	6950	24.03	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
84	20231214	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	700	2	8.82	3979000280	477669	259.43	8090	8700	7880	10320	5560	7940	8330.04	0.24	0	89839	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	980	-13.96	-23.35	12	4.21	-619.00	-370.00	24000	20230504	-64.00	6950	20231113	24.32	24000	-64.00	20230504	6950	24.32	20231113	24000	-64.00	20230504	6950	24.32	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
85	20231214	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	360	2	4.53	2420588490	295652	160.58	8090	8440	7880	10320	5560	7940	8187.29	0.24	0	52020	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	941	-13.41	-22.43	12	2.61	-619.00	-370.00	24000	20230504	-65.42	6950	20231113	19.42	24000	-65.42	20230504	6950	19.42	20231113	24000	-65.42	20230504	6950	19.42	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
86	20231214	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	170	2	2.14	1589182290	195440	106.15	8090	8280	7880	10320	5560	7940	8131.31	0.24	0	35133	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	919	-13.10	-21.92	12	1.72	-619.00	-370.00	24000	20230504	-66.21	6950	20231113	16.69	24000	-66.21	20230504	6950	16.69	20231113	24000	-66.21	20230504	6950	16.69	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
87	20231214	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	280	2	3.53	1277067380	157454	85.52	8090	8240	7880	10320	5560	7940	8110.73	0.24	0	29222	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	932	-13.28	-22.22	12	1.39	-619.00	-370.00	24000	20230504	-65.75	6950	20231113	18.27	24000	-65.75	20230504	6950	18.27	20231113	24000	-65.75	20230504	6950	18.27	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
88	20231214	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	30	2	0.38	528482070	65611	35.64	8090	8200	7880	10320	5560	7940	8054.78	0.24	0	3395	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	904	-12.88	-21.54	12	0.58	-619.00	-370.00	24000	20230504	-66.79	6950	20231113	14.68	24000	-66.79	20230504	6950	14.68	20231113	24000	-66.79	20230504	6950	14.68	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
89	20231214	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	90	2	1.13	308695310	38021	20.65	8090	8200	8020	10320	5560	7940	8119.07	0.24	0	10596	8273	8106	7863	7696	7453	7985	7575	57	2380	500	5550	10	1	11337076	910	-12.97	-21.70	12	0.34	-619.00	-370.00	24000	20230504	-66.54	6950	20231113	15.54	24000	-66.54	20230504	6950	15.54	20231113	24000	-66.54	20230504	6950	15.54	20231113	1.17	N	304360	500	56 억	27368	N	N	0	N	N
90	20231213	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	10	2	0.13	1407225670	180661	12.06	7990	8030	7620	10300	5560	7930	7786.87	0.22	0	3121	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	900	-12.83	-21.46	12	1.59	-619.00	-370.00	24000	20230504	-66.92	6950	20231113	14.24	24000	-66.92	20230504	6950	14.24	20231113	24000	-66.92	20230504	6950	14.24	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
91	20231213	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-20	5	-0.25	1368543790	175810	11.74	7990	8030	7620	10300	5560	7930	7784.18	0.22	0	3632	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	897	-12.78	-21.38	12	1.55	-619.00	-370.00	24000	20230504	-67.04	6950	20231113	13.81	24000	-67.04	20230504	6950	13.81	20231113	24000	-67.04	20230504	6950	13.81	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
92	20231213	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-140	5	-1.77	1123792390	144948	9.68	7990	7990	7620	10300	5560	7930	7753.02	0.22	0	-1177	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	883	-12.58	-21.05	12	1.28	-619.00	-370.00	24000	20230504	-67.54	6950	20231113	12.09	24000	-67.54	20230504	6950	12.09	20231113	24000	-67.54	20230504	6950	12.09	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
93	20231213	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-110	5	-1.39	1048590490	135297	9.03	7990	7990	7620	10300	5560	7930	7750.22	0.22	0	-2974	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	887	-12.63	-21.14	12	1.19	-619.00	-370.00	24000	20230504	-67.42	6950	20231113	12.52	24000	-67.42	20230504	6950	12.52	20231113	24000	-67.42	20230504	6950	12.52	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
94	20231213	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-110	5	-1.39	1017850080	131336	8.77	7990	7990	7620	10300	5560	7930	7749.91	0.22	0	-3199	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	887	-12.63	-21.14	12	1.16	-619.00	-370.00	24000	20230504	-67.42	6950	20231113	12.52	24000	-67.42	20230504	6950	12.52	20231113	24000	-67.42	20230504	6950	12.52	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
95	20231213	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-100	5	-1.26	902588880	116623	7.79	7990	7990	7620	10300	5560	7930	7739.30	0.22	0	-3508	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	888	-12.65	-21.16	12	1.03	-619.00	-370.00	24000	20230504	-67.38	6950	20231113	12.66	24000	-67.38	20230504	6950	12.66	20231113	24000	-67.38	20230504	6950	12.66	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
96	20231213	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	-270	5	-3.40	796076320	102830	6.87	7990	7990	7620	10300	5560	7930	7741.59	0.22	0	-4160	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	868	-12.37	-20.70	12	0.91	-619.00	-370.00	24000	20230504	-68.08	6950	20231113	10.22	24000	-68.08	20230504	6950	10.22	20231113	24000	-68.08	20230504	6950	10.22	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
97	20231213	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-100	5	-1.26	181701520	23044	1.54	7990	7990	7800	10300	5560	7930	7884.89	0.22	0	-4	9490	8710	8220	7440	6950	8465	7195	57	2370	500	5550	10	1	11337076	888	-12.65	-21.16	12	0.20	-619.00	-370.00	24000	20230504	-67.38	6950	20231113	12.66	24000	-67.38	20230504	6950	12.66	20231113	24000	-67.38	20230504	6950	12.66	20231113	1.16	N	304360	500	56 억	24772	N	N	0	N	N
98	20231212	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-80	5	-1.00	12381466240	1496350	1855.68	8030	9000	7730	10410	5610	8010	8274.53	0.51	0	-31554	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	899	-12.81	-21.43	12	13.20	-619.00	-370.00	24000	20230504	-66.96	6950	20231113	14.10	24000	-66.96	20230504	6950	14.10	20231113	24000	-66.96	20230504	6950	14.10	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
99	20231212	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-50	5	-0.62	12258856780	1480921	1836.55	8030	9000	7730	10410	5610	8010	8277.87	0.51	0	-30848	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	902	-12.86	-21.51	12	13.06	-619.00	-370.00	24000	20230504	-66.83	6950	20231113	14.53	24000	-66.83	20230504	6950	14.53	20231113	24000	-66.83	20230504	6950	14.53	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
100	20231212	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	11982667050	1446392	1793.73	8030	9000	7730	10410	5610	8010	8284.53	0.51	0	-31451	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	908	-12.94	-21.65	12	12.76	-619.00	-370.00	24000	20230504	-66.62	6950	20231113	15.25	24000	-66.62	20230504	6950	15.25	20231113	24000	-66.62	20230504	6950	15.25	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
101	20231212	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-10	5	-0.12	11817993790	1425725	1768.10	8030	9000	7730	10410	5610	8010	8289.12	0.51	0	-28814	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	907	-12.92	-21.62	12	12.58	-619.00	-370.00	24000	20230504	-66.67	6950	20231113	15.11	24000	-66.67	20230504	6950	15.11	20231113	24000	-66.67	20230504	6950	15.11	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
102	20231212	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	-60	5	-0.75	11045076390	1329590	1648.88	8030	9000	7730	10410	5610	8010	8307.14	0.51	0	-31979	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	901	-12.84	-21.49	12	11.73	-619.00	-370.00	24000	20230504	-66.88	6950	20231113	14.39	24000	-66.88	20230504	6950	14.39	20231113	24000	-66.88	20230504	6950	14.39	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
103	20231212	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	-40	5	-0.50	10514323520	1263244	1566.60	8030	9000	7730	10410	5610	8010	8323.28	0.51	0	-31752	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	904	-12.88	-21.54	12	11.14	-619.00	-370.00	24000	20230504	-66.79	6950	20231113	14.68	24000	-66.79	20230504	6950	14.68	20231113	24000	-66.79	20230504	6950	14.68	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
104	20231212	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-110	5	-1.37	9126472310	1088853	1350.33	8030	9000	7760	10410	5610	8010	8381.74	0.51	0	-25041	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	896	-12.76	-21.35	12	9.60	-619.00	-370.00	24000	20230504	-67.08	6950	20231113	13.67	24000	-67.08	20230504	6950	13.67	20231113	24000	-67.08	20230504	6950	13.67	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
105	20231212	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	90	2	1.12	84142270	10397	12.89	8030	8150	8020	10410	5610	8010	8093.21	0.51	0	103	8256	8132	8036	7912	7816	8195	7975	57	2400	500	5600	10	1	11337076	918	-13.09	-21.89	12	0.09	-619.00	-370.00	24000	20230504	-66.25	6950	20231113	16.55	24000	-66.25	20230504	6950	16.55	20231113	24000	-66.25	20230504	6950	16.55	20231113	1.17	N	304360	500	56 억	57528	N	N	0	N	N
106	20231211	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	40	2	0.50	639745010	79725	74.79	7970	8160	7940	10360	5580	7970	8024.58	0.53	-3918	-4506	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	908	-12.94	-21.65	12	0.70	-619.00	-370.00	24000	20230504	-66.62	6950	20231113	15.25	24000	-66.62	20230504	6950	15.25	20231113	24000	-66.62	20230504	6950	15.25	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
107	20231211	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	30	2	0.38	549613760	68430	64.20	7970	8160	7940	10360	5580	7970	8031.77	0.53	-3918	-1572	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	907	-12.92	-21.62	12	0.60	-619.00	-370.00	24000	20230504	-66.67	6950	20231113	15.11	24000	-66.67	20230504	6950	15.11	20231113	24000	-66.67	20230504	6950	15.11	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
108	20231211	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	60	2	0.75	465059860	57844	54.26	7970	8160	7940	10360	5580	7970	8039.90	0.53	-3918	-2459	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	910	-12.97	-21.70	12	0.51	-619.00	-370.00	24000	20230504	-66.54	6950	20231113	15.54	24000	-66.54	20230504	6950	15.54	20231113	24000	-66.54	20230504	6950	15.54	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
109	20231211	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	100	2	1.25	440882090	54842	51.45	7970	8160	7940	10360	5580	7970	8039.13	0.53	-3918	-2156	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	915	-13.04	-21.81	12	0.48	-619.00	-370.00	24000	20230504	-66.38	6950	20231113	16.12	24000	-66.38	20230504	6950	16.12	20231113	24000	-66.38	20230504	6950	16.12	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
110	20231211	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	0	3	0.00	408427270	50778	47.64	7970	8160	7940	10360	5580	7970	8043.39	0.53	-3918	-2138	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	904	-12.88	-21.54	12	0.45	-619.00	-370.00	24000	20230504	-66.79	6950	20231113	14.68	24000	-66.79	20230504	6950	14.68	20231113	24000	-66.79	20230504	6950	14.68	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
111	20231211	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	130	2	1.63	271479640	33742	31.65	7970	8160	7940	10360	5580	7970	8045.75	0.53	-3918	4149	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	918	-13.09	-21.89	12	0.30	-619.00	-370.00	24000	20230504	-66.25	6950	20231113	16.55	24000	-66.25	20230504	6950	16.55	20231113	24000	-66.25	20230504	6950	16.55	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
112	20231211	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	50	2	0.63	148750420	18563	17.41	7970	8070	7940	10360	5580	7970	8013.27	0.53	-3918	2221	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	909	-12.96	-21.68	12	0.16	-619.00	-370.00	24000	20230504	-66.58	6950	20231113	15.40	24000	-66.58	20230504	6950	15.40	20231113	24000	-66.58	20230504	6950	15.40	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
113	20231211	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	50	2	0.63	13557940	1700	1.59	7970	8020	7940	10360	5580	7970	7975.26	0.53	-3918	-230	8336	8152	7876	7692	7416	8245	7785	57	2390	500	5570	10	1	11337076	909	-12.96	-21.68	12	0.01	-619.00	-370.00	24000	20230504	-66.58	6950	20231113	15.40	24000	-66.58	20230504	6950	15.40	20231113	24000	-66.58	20230504	6950	15.40	20231113	1.17	N	304360	500	56 억	59990	N	N	0	N	N
114	20231208	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	200	2	2.57	834544710	105505	131.49	7770	8060	7600	10100	5440	7770	7910.00	0.53	0	3527	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	904	-12.88	-21.54	12	0.93	-619.00	-370.00	24000	20230504	-66.79	6950	20231113	14.68	24000	-66.79	20230504	6950	14.68	20231113	24000	-66.79	20230504	6950	14.68	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
115	20231208	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	220	2	2.83	766104440	96931	120.81	7770	8060	7600	10100	5440	7770	7903.61	0.53	0	4429	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	906	-12.91	-21.59	12	0.85	-619.00	-370.00	24000	20230504	-66.71	6950	20231113	14.96	24000	-66.71	20230504	6950	14.96	20231113	24000	-66.71	20230504	6950	14.96	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
116	20231208	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	150	2	1.93	614035910	77881	97.07	7770	8060	7600	10100	5440	7770	7884.28	0.53	0	2421	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	898	-12.79	-21.41	12	0.69	-619.00	-370.00	24000	20230504	-67.00	6950	20231113	13.96	24000	-67.00	20230504	6950	13.96	20231113	24000	-67.00	20230504	6950	13.96	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
117	20231208	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	170	2	2.19	551925630	70059	87.32	7770	8060	7600	10100	5440	7770	7878.01	0.53	0	286	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	900	-12.83	-21.46	12	0.62	-619.00	-370.00	24000	20230504	-66.92	6950	20231113	14.24	24000	-66.92	20230504	6950	14.24	20231113	24000	-66.92	20230504	6950	14.24	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
118	20231208	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	140	2	1.80	410659990	52290	65.17	7770	8060	7600	10100	5440	7770	7853.51	0.53	0	-3202	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	897	-12.78	-21.38	12	0.46	-619.00	-370.00	24000	20230504	-67.04	6950	20231113	13.81	24000	-67.04	20230504	6950	13.81	20231113	24000	-67.04	20230504	6950	13.81	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
119	20231208	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	140	2	1.80	338851620	43195	53.84	7770	8060	7600	10100	5440	7770	7844.70	0.53	0	-3985	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	897	-12.78	-21.38	12	0.38	-619.00	-370.00	24000	20230504	-67.04	6950	20231113	13.81	24000	-67.04	20230504	6950	13.81	20231113	24000	-67.04	20230504	6950	13.81	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
120	20231208	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	-100	5	-1.29	103611420	13490	16.81	7770	7770	7600	10100	5440	7770	7680.61	0.53	0	-5597	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	870	-12.39	-20.73	12	0.12	-619.00	-370.00	24000	20230504	-68.04	6950	20231113	10.36	24000	-68.04	20230504	6950	10.36	20231113	24000	-68.04	20230504	6950	10.36	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
121	20231208	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7730	-40	5	-0.51	14907050	1927	2.40	7770	7770	7700	10100	5440	7770	7735.88	0.53	0	-1366	8070	7920	7720	7570	7370	7995	7645	57	2330	500	5430	10	1	11337076	876	-12.49	-20.89	12	0.02	-619.00	-370.00	24000	20230504	-67.79	6950	20231113	11.22	24000	-67.79	20230504	6950	11.22	20231113	24000	-67.79	20230504	6950	11.22	20231113	1.16	N	304360	500	56 억	59990	N	N	0	N	N
122	20231207	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7770	200	2	2.64	619260390	80114	167.72	7600	7870	7520	9840	5300	7570	7728.35	0.43	0	10408	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	881	-12.55	-21.00	12	0.71	-619.00	-370.00	24000	20230504	-67.62	6950	20231113	11.80	24000	-67.62	20230504	6950	11.80	20231113	24000	-67.62	20230504	6950	11.80	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
123	20231207	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7730	160	2	2.11	591712760	76568	160.29	7600	7870	7520	9840	5300	7570	7727.94	0.43	0	10322	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	876	-12.49	-20.89	12	0.68	-619.00	-370.00	24000	20230504	-67.79	6950	20231113	11.22	24000	-67.79	20230504	6950	11.22	20231113	24000	-67.79	20230504	6950	11.22	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
124	20231207	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7780	210	2	2.77	497477600	64392	134.80	7600	7870	7520	9840	5300	7570	7725.77	0.43	0	10447	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	882	-12.57	-21.03	12	0.57	-619.00	-370.00	24000	20230504	-67.58	6950	20231113	11.94	24000	-67.58	20230504	6950	11.94	20231113	24000	-67.58	20230504	6950	11.94	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
125	20231207	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	290	2	3.83	440299680	57060	119.45	7600	7870	7520	9840	5300	7570	7716.43	0.43	0	11023	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	891	-12.70	-21.24	12	0.50	-619.00	-370.00	24000	20230504	-67.25	6950	20231113	13.09	24000	-67.25	20230504	6950	13.09	20231113	24000	-67.25	20230504	6950	13.09	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
126	20231207	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7710	140	2	1.85	255484630	33338	69.79	7600	7770	7520	9840	5300	7570	7663.47	0.43	0	106	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	874	-12.46	-20.84	12	0.29	-619.00	-370.00	24000	20230504	-67.88	6950	20231113	10.94	24000	-67.88	20230504	6950	10.94	20231113	24000	-67.88	20230504	6950	10.94	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
127	20231207	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	80	2	1.06	125550710	16510	34.56	7600	7750	7520	9840	5300	7570	7604.53	0.43	0	-999	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	867	-12.36	-20.68	12	0.15	-619.00	-370.00	24000	20230504	-68.12	6950	20231113	10.07	24000	-68.12	20230504	6950	10.07	20231113	24000	-68.12	20230504	6950	10.07	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
128	20231207	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	30	2	0.40	73018300	9601	20.10	7600	7750	7520	9840	5300	7570	7605.28	0.43	0	395	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	862	-12.28	-20.54	12	0.08	-619.00	-370.00	24000	20230504	-68.33	6950	20231113	9.35	24000	-68.33	20230504	6950	9.35	20231113	24000	-68.33	20230504	6950	9.35	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
129	20231207	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	100	2	1.32	22957140	2999	6.28	7600	7750	7520	9840	5300	7570	7654.93	0.43	0	-356	7743	7656	7503	7416	7263	7700	7460	57	2270	500	5290	10	1	11337076	870	-12.39	-20.73	12	0.03	-619.00	-370.00	24000	20230504	-68.04	6950	20231113	10.36	24000	-68.04	20230504	6950	10.36	20231113	24000	-68.04	20230504	6950	10.36	20231113	1.15	N	304360	500	56 억	49159	N	N	0	N	N
130	20231206	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7570	30	2	0.40	355601720	47736	97.14	7470	7590	7350	9800	5280	7540	7449.19	0.39	0	5364	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	858	-12.23	-20.46	12	0.42	-619.00	-370.00	24000	20230504	-68.46	6950	20231113	8.92	24000	-68.46	20230504	6950	8.92	20231113	24000	-68.46	20230504	6950	8.92	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
131	20231206	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7580	40	2	0.53	345811150	46442	94.51	7470	7590	7350	9800	5280	7540	7446.09	0.39	0	5642	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	859	-12.25	-20.49	12	0.41	-619.00	-370.00	24000	20230504	-68.42	6950	20231113	9.06	24000	-68.42	20230504	6950	9.06	20231113	24000	-68.42	20230504	6950	9.06	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
132	20231206	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	-10	5	-0.13	328103240	44102	89.75	7470	7580	7350	9800	5280	7540	7439.65	0.39	0	6487	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	854	-12.16	-20.35	12	0.39	-619.00	-370.00	24000	20230504	-68.62	6950	20231113	8.35	24000	-68.62	20230504	6950	8.35	20231113	24000	-68.62	20230504	6950	8.35	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
133	20231206	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	-90	5	-1.19	305939780	41150	83.74	7470	7580	7350	9800	5280	7540	7434.75	0.39	0	6416	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	845	-12.04	-20.14	12	0.36	-619.00	-370.00	24000	20230504	-68.96	6950	20231113	7.19	24000	-68.96	20230504	6950	7.19	20231113	24000	-68.96	20230504	6950	7.19	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
134	20231206	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-100	5	-1.33	270626850	36390	74.05	7470	7580	7350	9800	5280	7540	7436.85	0.39	0	6426	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	843	-12.02	-20.11	12	0.32	-619.00	-370.00	24000	20230504	-69.00	6950	20231113	7.05	24000	-69.00	20230504	6950	7.05	20231113	24000	-69.00	20230504	6950	7.05	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
135	20231206	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-100	5	-1.33	247245570	33227	67.62	7470	7580	7350	9800	5280	7540	7441.10	0.39	0	5482	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	843	-12.02	-20.11	12	0.29	-619.00	-370.00	24000	20230504	-69.00	6950	20231113	7.05	24000	-69.00	20230504	6950	7.05	20231113	24000	-69.00	20230504	6950	7.05	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
136	20231206	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-150	5	-1.99	189856700	25456	51.80	7470	7580	7380	9800	5280	7540	7458.23	0.39	0	4869	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	838	-11.94	-19.97	12	0.22	-619.00	-370.00	24000	20230504	-69.21	6950	20231113	6.33	24000	-69.21	20230504	6950	6.33	20231113	24000	-69.21	20230504	6950	6.33	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
137	20231206	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	10	2	0.13	40072640	5341	10.87	7470	7580	7470	9800	5280	7540	7502.83	0.39	0	720	7813	7676	7563	7426	7313	7620	7370	57	2260	500	5270	10	1	11337076	856	-12.20	-20.41	12	0.05	-619.00	-370.00	24000	20230504	-68.54	6950	20231113	8.63	24000	-68.54	20230504	6950	8.63	20231113	24000	-68.54	20230504	6950	8.63	20231113	1.10	N	304360	500	56 억	43889	N	N	0	N	N
138	20231205	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	7540	-160	5	-2.08	367330250	48513	26.92	7600	7700	7450	10010	5390	7700	7571.79	0.44	0	-7530	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	855	-12.18	-20.38	12	0.43	-619.00	-370.00	24000	20230504	-68.58	6950	20231113	8.49	24000	-68.58	20230504	6950	8.49	20231113	24000	-68.58	20230504	6950	8.49	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
139	20231205	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	-210	5	-2.73	346109260	45688	25.36	7600	7700	7450	10010	5390	7700	7575.50	0.44	0	-7383	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	849	-12.10	-20.24	12	0.40	-619.00	-370.00	24000	20230504	-68.79	6950	20231113	7.77	24000	-68.79	20230504	6950	7.77	20231113	24000	-68.79	20230504	6950	7.77	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
140	20231205	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7560	-140	5	-1.82	259539620	34136	18.94	7600	7700	7540	10010	5390	7700	7603.11	0.44	0	-5627	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	857	-12.21	-20.43	12	0.30	-619.00	-370.00	24000	20230504	-68.50	6950	20231113	8.78	24000	-68.50	20230504	6950	8.78	20231113	24000	-68.50	20230504	6950	8.78	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
141	20231205	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	-60	5	-0.78	176447530	23196	12.87	7600	7700	7550	10010	5390	7700	7606.81	0.44	0	-3494	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	866	-12.34	-20.65	12	0.20	-619.00	-370.00	24000	20230504	-68.17	6950	20231113	9.93	24000	-68.17	20230504	6950	9.93	20231113	24000	-68.17	20230504	6950	9.93	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
142	20231205	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	-10	5	-0.13	153347250	20168	11.19	7600	7700	7550	10010	5390	7700	7603.49	0.44	0	-1344	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	872	-12.42	-20.78	12	0.18	-619.00	-370.00	24000	20230504	-67.96	6950	20231113	10.65	24000	-67.96	20230504	6950	10.65	20231113	24000	-67.96	20230504	6950	10.65	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
143	20231205	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	-10	5	-0.13	137015230	18032	10.01	7600	7700	7550	10010	5390	7700	7598.45	0.44	0	-430	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	872	-12.42	-20.78	12	0.16	-619.00	-370.00	24000	20230504	-67.96	6950	20231113	10.65	24000	-67.96	20230504	6950	10.65	20231113	24000	-67.96	20230504	6950	10.65	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
144	20231205	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	-110	5	-1.43	60064010	7901	4.38	7600	7700	7590	10010	5390	7700	7602.08	0.44	0	667	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	860	-12.26	-20.51	12	0.07	-619.00	-370.00	24000	20230504	-68.38	6950	20231113	9.21	24000	-68.38	20230504	6950	9.21	20231113	24000	-68.38	20230504	6950	9.21	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
145	20231205	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	-30	5	-0.39	17061180	2241	1.24	7600	7700	7600	10010	5390	7700	7613.20	0.44	0	391	8293	7996	7573	7276	6853	8145	7425	57	2310	500	5390	10	1	11337076	870	-12.39	-20.73	12	0.02	-619.00	-370.00	24000	20230504	-68.04	6950	20231113	10.36	24000	-68.04	20230504	6950	10.36	20231113	24000	-68.04	20230504	6950	10.36	20231113	1.11	N	304360	500	56 억	50160	N	N	0	N	N
146	20231204	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	400	2	5.48	1360503020	179311	338.49	7250	7870	7150	9490	5110	7300	7587.24	0.25	0	23365	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	873	-12.44	-20.81	12	1.58	-619.00	-370.00	24000	20230504	-67.92	6950	20231113	10.79	24000	-67.92	20230504	6950	10.79	20231113	24000	-67.92	20230504	6950	10.79	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
147	20231204	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7760	460	2	6.30	1308625070	172604	325.83	7250	7870	7150	9490	5110	7300	7581.66	0.25	0	24230	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	880	-12.54	-20.97	12	1.52	-619.00	-370.00	24000	20230504	-67.67	6950	20231113	11.65	24000	-67.67	20230504	6950	11.65	20231113	24000	-67.67	20230504	6950	11.65	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
148	20231204	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	90	2	1.23	348284840	48147	90.89	7250	7430	7150	9490	5110	7300	7233.78	0.25	0	-692	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	838	-11.94	-19.97	12	0.42	-619.00	-370.00	24000	20230504	-69.21	6950	20231113	6.33	24000	-69.21	20230504	6950	6.33	20231113	24000	-69.21	20230504	6950	6.33	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
149	20231204	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	-90	5	-1.23	287935420	39925	75.37	7250	7380	7150	9490	5110	7300	7211.91	0.25	0	-2173	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	817	-11.65	-19.49	12	0.35	-619.00	-370.00	24000	20230504	-69.96	6950	20231113	3.74	24000	-69.96	20230504	6950	3.74	20231113	24000	-69.96	20230504	6950	3.74	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
150	20231204	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-60	5	-0.82	246385680	34155	64.48	7250	7380	7150	9490	5110	7300	7213.75	0.25	0	-3069	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	821	-11.70	-19.57	12	0.30	-619.00	-370.00	24000	20230504	-69.83	6950	20231113	4.17	24000	-69.83	20230504	6950	4.17	20231113	24000	-69.83	20230504	6950	4.17	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
151	20231204	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	-80	5	-1.10	216457210	30024	56.68	7250	7380	7150	9490	5110	7300	7209.47	0.25	0	-2269	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	819	-11.66	-19.51	12	0.26	-619.00	-370.00	24000	20230504	-69.92	6950	20231113	3.88	24000	-69.92	20230504	6950	3.88	20231113	24000	-69.92	20230504	6950	3.88	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
152	20231204	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-10	5	-0.14	110071860	15222	28.73	7250	7380	7200	9490	5110	7300	7231.10	0.25	0	-1978	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	826	-11.78	-19.70	12	0.13	-619.00	-370.00	24000	20230504	-69.62	6950	20231113	4.89	24000	-69.62	20230504	6950	4.89	20231113	24000	-69.62	20230504	6950	4.89	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
153	20231204	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	-30	5	-0.41	17154950	2363	4.46	7250	7380	7240	9490	5110	7300	7259.82	0.25	0	-1308	7686	7492	7346	7152	7006	7420	7080	57	2190	500	5110	10	1	11337076	824	-11.74	-19.65	12	0.02	-619.00	-370.00	24000	20230504	-69.71	6950	20231113	4.60	24000	-69.71	20230504	6950	4.60	20231113	24000	-69.71	20230504	6950	4.60	20231113	1.12	N	304360	500	56 억	28016	N	N	0	N	N
154	20231201	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-120	5	-1.62	386239460	52392	153.99	7450	7540	7200	9640	5200	7420	7372.11	0.27	0	-2358	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	828	-11.79	-19.73	12	0.46	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
155	20231201	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-120	5	-1.62	362261640	49110	144.34	7450	7540	7200	9640	5200	7420	7376.54	0.27	0	-844	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	828	-11.79	-19.73	12	0.43	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
156	20231201	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	-110	5	-1.48	267278530	36078	106.04	7450	7540	7200	9640	5200	7420	7408.35	0.27	0	3286	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	829	-11.81	-19.76	12	0.32	-619.00	-370.00	24000	20230504	-69.54	6950	20231113	5.18	24000	-69.54	20230504	6950	5.18	20231113	24000	-69.54	20230504	6950	5.18	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
157	20231201	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	-70	5	-0.94	240117520	32363	95.12	7450	7540	7200	9640	5200	7420	7419.51	0.27	0	3711	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	833	-11.87	-19.86	12	0.29	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
158	20231201	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-20	5	-0.27	207122880	27862	81.89	7450	7540	7200	9640	5200	7420	7433.88	0.27	0	4637	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	839	-11.95	-20.00	12	0.25	-619.00	-370.00	24000	20230504	-69.17	6950	20231113	6.47	24000	-69.17	20230504	6950	6.47	20231113	24000	-69.17	20230504	6950	6.47	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
159	20231201	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	80	2	1.08	174222350	23432	68.87	7450	7540	7200	9640	5200	7420	7435.23	0.27	0	5257	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	850	-12.12	-20.27	12	0.21	-619.00	-370.00	24000	20230504	-68.75	6950	20231113	7.91	24000	-68.75	20230504	6950	7.91	20231113	24000	-68.75	20230504	6950	7.91	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
160	20231201	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	30	2	0.40	56179240	7565	22.23	7450	7470	7390	9640	5200	7420	7426.20	0.27	0	2029	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	845	-12.04	-20.14	12	0.07	-619.00	-370.00	24000	20230504	-68.96	6950	20231113	7.19	24000	-68.96	20230504	6950	7.19	20231113	24000	-68.96	20230504	6950	7.19	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N
161	20231201	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	10	2	0.13	22545620	3045	8.95	7450	7450	7390	9640	5200	7420	7404.14	0.27	0	2275	7546	7482	7406	7342	7266	7445	7305	57	2220	500	5190	10	1	11337076	842	-12.00	-20.08	12	0.03	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.16	N	304360	500	56 억	30098	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History