KissMeData/034940/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	investmentCareful	shortOverheated
2	20231229	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
3	20231229	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
4	20231229	140442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
5	20231229	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
6	20231229	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
7	20231229	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
8	20231229	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
9	20231229	090429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620258058	313497	628.70	1996	2010	1963	2600	1400	2000	1978.51	1.32	136984	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	408229	N	N	N	N
10	20231228	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-19	5	-0.95	620159008	313447	628.60	1996	2010	1963	2600	1400	2000	1978.51	0.88	0	136984	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	614	110.06	1.16	12	1.01	18.00	1706.00	2885	20230103	-31.33	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2885	-31.33	20230103	1671	18.55	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
11	20231228	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-12	5	-0.60	613163124	309922	621.53	1996	2010	1963	2600	1400	2000	1978.44	0.88	0	137378	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	616	110.44	1.17	12	1.00	18.00	1706.00	2885	20230103	-31.09	1671	20230726	18.97	2885	-31.09	20230103	1671	18.97	20230726	2885	-31.09	20230103	1671	18.97	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
12	20231228	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-14	5	-0.70	576449228	291388	584.37	1996	2010	1963	2600	1400	2000	1978.29	0.88	0	135252	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	615	110.33	1.16	12	0.94	18.00	1706.00	2885	20230103	-31.16	1671	20230726	18.85	2885	-31.16	20230103	1671	18.85	20230726	2885	-31.16	20230103	1671	18.85	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
13	20231228	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-15	5	-0.75	560155351	283185	567.91	1996	2010	1963	2600	1400	2000	1978.05	0.88	0	134396	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	615	110.28	1.16	12	0.91	18.00	1706.00	2885	20230103	-31.20	1671	20230726	18.79	2885	-31.20	20230103	1671	18.79	20230726	2885	-31.20	20230103	1671	18.79	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
14	20231228	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-7	5	-0.35	529677541	267832	537.12	1996	2010	1963	2600	1400	2000	1977.65	0.88	0	133632	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	617	110.72	1.17	12	0.86	18.00	1706.00	2885	20230103	-30.92	1671	20230726	19.27	2885	-30.92	20230103	1671	19.27	20230726	2885	-30.92	20230103	1671	19.27	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
15	20231228	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-8	5	-0.40	525634531	265803	533.06	1996	2010	1963	2600	1400	2000	1977.53	0.88	0	133405	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	617	110.67	1.17	12	0.86	18.00	1706.00	2885	20230103	-30.95	1671	20230726	19.21	2885	-30.95	20230103	1671	19.21	20230726	2885	-30.95	20230103	1671	19.21	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
16	20231228	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	26053935	13044	26.16	1996	2010	1993	2600	1400	2000	1997.39	0.88	0	4528	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.04	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
17	20231228	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-4	5	-0.20	8100701	4056	8.13	1996	2005	1996	2600	1400	2000	1997.21	0.88	0	3049	2018	2009	2001	1992	1984	2013	1996	155	600	500	1360	1	1	30979827	618	110.89	1.17	12	0.01	18.00	1706.00	2885	20230103	-30.81	1671	20230726	19.45	2885	-30.81	20230103	1671	19.45	20230726	2885	-30.81	20230103	1671	19.45	20230726	0.79	N	034940	500	154 억	271245	N	N	N	N
18	20231227	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	7	2	0.35	99693910	49864	86.90	1993	2010	1993	2590	1396	1993	1999.32	0.82	0	18212	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.16	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
19	20231227	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	7	2	0.35	90791595	45405	79.13	1993	2010	1993	2590	1396	1993	1999.59	0.82	0	18172	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.15	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
20	20231227	140426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	6	2	0.30	73557128	36764	64.07	1993	2010	1993	2590	1396	1993	2000.79	0.82	0	15651	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	1	1	30979827	619	111.06	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.71	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2885	-30.71	20230103	1671	19.63	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
21	20231227	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	7	2	0.35	70127700	35049	61.08	1993	2010	1993	2590	1396	1993	2000.85	0.82	0	15685	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.11	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
22	20231227	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	12	2	0.60	64097156	32039	55.83	1993	2010	1993	2590	1396	1993	2000.60	0.82	0	15579	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.10	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
23	20231227	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	12	2	0.60	57583728	28781	50.16	1993	2010	1993	2590	1396	1993	2000.75	0.82	0	15330	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.09	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
24	20231227	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	12	2	0.60	32497729	16235	28.29	1993	2010	1993	2590	1396	1993	2001.71	0.82	0	7695	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.05	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
25	20231227	090426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	4	2	0.20	462380	232	0.40	1993	1997	1993	2590	1396	1993	1993.02	0.82	0	-30	2024	2008	1999	1983	1974	2016	1991	155	597	500	1350	1	1	30979827	619	110.94	1.17	12	0.00	18.00	1706.00	2885	20230103	-30.78	1671	20230726	19.51	2885	-30.78	20230103	1671	19.51	20230726	2885	-30.78	20230103	1671	19.51	20230726	0.80	N	034940	500	154 억	253032	N	N	N	N
26	20231226	160426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-6	5	-0.30	111921250	56092	83.87	1990	2015	1990	2595	1400	1999	1995.32	0.83	0	-3549	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	617	110.72	1.17	12	0.18	18.00	1706.00	2885	20230103	-30.92	1671	20230726	19.27	2885	-30.92	20230103	1671	19.27	20230726	2885	-30.92	20230103	1671	19.27	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
27	20231226	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	0	3	0.00	100744540	50485	75.49	1990	2015	1990	2595	1400	1999	1995.53	0.83	0	-3398	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	619	111.06	1.17	12	0.16	18.00	1706.00	2885	20230103	-30.71	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2885	-30.71	20230103	1671	19.63	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
28	20231226	140426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-4	5	-0.20	79008162	39593	59.20	1990	2015	1990	2595	1400	1999	1995.51	0.83	0	-2480	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	618	110.83	1.17	12	0.13	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2885	-30.85	20230103	1671	19.39	20230726	2885	-30.85	20230103	1671	19.39	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
29	20231226	130426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-4	5	-0.20	68545993	34348	51.36	1990	2015	1990	2595	1400	1999	1995.63	0.83	0	-738	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	618	110.83	1.17	12	0.11	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2885	-30.85	20230103	1671	19.39	20230726	2885	-30.85	20230103	1671	19.39	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
30	20231226	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-3	5	-0.15	58908497	29519	44.14	1990	2015	1990	2595	1400	1999	1995.61	0.83	0	-158	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	618	110.89	1.17	12	0.10	18.00	1706.00	2885	20230103	-30.81	1671	20230726	19.45	2885	-30.81	20230103	1671	19.45	20230726	2885	-30.81	20230103	1671	19.45	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
31	20231226	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	6	2	0.30	47488807	23802	35.59	1990	2015	1990	2595	1400	1999	1995.16	0.83	0	983	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	5	1	30979827	621	111.39	1.18	12	0.08	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
32	20231226	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-4	5	-0.20	32951616	16527	24.71	1990	2015	1990	2595	1400	1999	1993.81	0.83	0	-3120	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	1	1	30979827	618	110.83	1.17	12	0.05	18.00	1706.00	2885	20230103	-30.85	1671	20230726	19.39	2885	-30.85	20230103	1671	19.39	20230726	2885	-30.85	20230103	1671	19.39	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
33	20231226	090426	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	16	2	0.80	4785734	2404	3.59	1990	2015	1990	2595	1400	1999	1990.74	0.83	0	269	2031	2015	2004	1988	1977	2023	1996	155	596	500	1350	5	1	30979827	624	111.94	1.18	12	0.01	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.81	N	034940	500	154 억	256581	N	N	N	N
34	20231222	160420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	1	2	0.05	133964940	66871	161.58	1996	2020	1993	2595	1399	1998	2003.33	0.84	0	-3957	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	1	1	30979827	619	111.06	1.17	12	0.22	18.00	1706.00	2885	20230103	-30.71	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2885	-30.71	20230103	1671	19.63	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
35	20231222	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	7	2	0.35	131505018	65642	158.61	1996	2020	1993	2595	1399	1998	2003.37	0.84	0	-3933	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.21	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
36	20231222	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	2	2	0.10	126145946	62961	152.13	1996	2020	1993	2595	1399	1998	2003.56	0.84	0	-4423	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.20	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
37	20231222	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	12	2	0.60	113842947	56810	137.27	1996	2020	1993	2595	1399	1998	2003.92	0.84	0	-9868	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	623	111.67	1.18	12	0.18	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
38	20231222	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	7	2	0.35	106036117	52915	127.86	1996	2020	1993	2595	1399	1998	2003.90	0.84	0	-10368	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.17	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
39	20231222	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	12	2	0.60	92970502	46387	112.08	1996	2020	1993	2595	1399	1998	2004.24	0.84	0	-14864	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	623	111.67	1.18	12	0.15	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
40	20231222	100417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	12	2	0.60	61628785	30819	74.47	1996	2020	1993	2595	1399	1998	1999.70	0.84	0	-12363	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	5	1	30979827	623	111.67	1.18	12	0.10	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
41	20231222	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-4	5	-0.20	15404629	7722	18.66	1996	2005	1994	2595	1399	1998	1994.90	0.84	0	-2006	2022	2009	2002	1989	1982	2006	1986	155	597	500	1350	1	1	30979827	618	110.78	1.17	12	0.02	18.00	1706.00	2885	20230103	-30.88	1671	20230726	19.33	2885	-30.88	20230103	1671	19.33	20230726	2885	-30.88	20230103	1671	19.33	20230726	0.83	N	034940	500	154 억	260463	N	N	N	N
42	20231221	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	82682073	41386	102.67	2010	2015	1995	2600	1400	2000	1997.83	0.88	0	-13046	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	1	1	30979827	619	111.00	1.17	12	0.13	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2885	-30.75	20230103	1671	19.57	20230726	2885	-30.75	20230103	1671	19.57	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
43	20231221	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	76040421	38059	94.42	2010	2015	1995	2600	1400	2000	1997.96	0.88	0	-12969	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	1	1	30979827	619	111.00	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2885	-30.75	20230103	1671	19.57	20230726	2885	-30.75	20230103	1671	19.57	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
44	20231221	140414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-1	5	-0.05	56870544	28456	70.60	2010	2015	1996	2600	1400	2000	1998.54	0.88	0	-10334	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	1	1	30979827	619	111.06	1.17	12	0.09	18.00	1706.00	2885	20230103	-30.71	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2885	-30.71	20230103	1671	19.63	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
45	20231221	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-1	5	-0.05	47716567	23873	59.23	2010	2015	1996	2600	1400	2000	1998.77	0.88	0	-10334	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	1	1	30979827	619	111.06	1.17	12	0.08	18.00	1706.00	2885	20230103	-30.71	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2885	-30.71	20230103	1671	19.63	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
46	20231221	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	41059279	20541	50.96	2010	2015	1996	2600	1400	2000	1998.89	0.88	0	-9269	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.07	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
47	20231221	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	38531267	19275	47.82	2010	2015	1996	2600	1400	2000	1999.03	0.88	0	-9298	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.06	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
48	20231221	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	16223431	8109	20.12	2010	2015	1999	2600	1400	2000	2000.67	0.88	0	-1092	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.03	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
49	20231221	090416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	15	2	0.75	1703535	847	2.10	2010	2015	2005	2600	1400	2000	2011.26	0.88	0	-390	2028	2013	2005	1990	1982	2010	1987	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.00	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	273509	N	N	N	N
50	20231220	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	80604617	40206	121.38	2010	2020	1997	2600	1400	2000	2004.79	0.88	0	269	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.13	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
51	20231220	150439	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-2	5	-0.10	72484177	36144	109.11	2010	2020	1997	2600	1400	2000	2005.43	0.88	0	716	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	1	1	30979827	619	111.00	1.17	12	0.12	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2885	-30.75	20230103	1671	19.57	20230726	2885	-30.75	20230103	1671	19.57	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
52	20231220	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	15	2	0.75	48912670	24364	73.55	2010	2020	1997	2600	1400	2000	2007.58	0.88	0	494	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.08	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
53	20231220	130440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	5	2	0.25	43165610	21505	64.92	2010	2020	1997	2600	1400	2000	2007.24	0.88	0	509	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.07	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
54	20231220	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	5	2	0.25	32132905	16010	48.33	2010	2020	1997	2600	1400	2000	2007.05	0.88	0	1367	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.05	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
55	20231220	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	15	2	0.75	26067170	12985	39.20	2010	2020	1997	2600	1400	2000	2007.48	0.88	0	1367	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.04	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
56	20231220	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	10	2	0.50	18385835	9161	27.66	2010	2020	1997	2600	1400	2000	2006.97	0.88	0	1513	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.03	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
57	20231220	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	5	2	0.25	928791	463	1.40	2010	2010	1997	2600	1400	2000	2006.03	0.88	0	-134	2023	2011	2003	1991	1983	2007	1987	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.00	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	273239	N	N	N	N
58	20231219	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	65393684	32705	51.69	2015	2015	1995	2605	1405	2005	1999.50	0.89	0	-2883	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.11	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
59	20231219	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	62170584	31093	49.14	2015	2015	1995	2605	1405	2005	1999.50	0.89	0	-2873	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.10	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
60	20231219	140415	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	36982129	18474	29.20	2015	2015	1997	2605	1405	2005	2001.85	0.89	0	-1156	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.06	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
61	20231219	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	26972632	13468	21.29	2015	2015	1999	2605	1405	2005	2002.72	0.89	0	-852	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.04	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
62	20231219	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	20801422	10385	16.41	2015	2015	1999	2605	1405	2005	2003.03	0.89	0	-589	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.03	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
63	20231219	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	13093157	6531	10.32	2015	2015	1999	2605	1405	2005	2004.77	0.89	0	-781	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.02	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
64	20231219	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	8792102	4388	6.94	2015	2015	1999	2605	1405	2005	2003.67	0.89	0	-968	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.01	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
65	20231219	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	395795	197	0.31	2015	2015	2005	2605	1405	2005	2009.11	0.89	0	-130	2041	2022	2006	1987	1971	2015	1980	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.00	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	276122	N	N	N	N
66	20231218	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	124385058	62267	161.19	2025	2025	1990	2605	1405	2005	1997.61	0.91	0	-4814	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.20	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
67	20231218	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	119725444	59943	155.17	2025	2025	1990	2605	1405	2005	1997.32	0.91	0	-4813	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.19	18.00	1706.00	2885	20230103	-30.50	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
68	20231218	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	116016852	58090	150.38	2025	2025	1990	2605	1405	2005	1997.19	0.91	0	-4782	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.19	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
69	20231218	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	113914905	57045	147.67	2025	2025	1990	2605	1405	2005	1996.93	0.91	0	-4547	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.18	18.00	1706.00	2885	20230103	-30.16	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
70	20231218	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-7	5	-0.35	34670268	17328	44.86	2025	2025	1997	2605	1405	2005	2000.82	0.91	0	615	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	1	1	30979827	619	111.00	1.17	12	0.06	18.00	1706.00	2885	20230103	-30.75	1671	20230726	19.57	2885	-30.75	20230103	1671	19.57	20230726	2885	-30.75	20230103	1671	19.57	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
71	20231218	110413	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	22063428	11023	28.53	2025	2025	1997	2605	1405	2005	2001.58	0.91	0	2047	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	620	111.11	1.17	12	0.04	18.00	1706.00	2885	20230103	-30.68	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
72	20231218	100412	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	20084563	10035	25.98	2025	2025	1997	2605	1405	2005	2001.45	0.91	0	2160	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.03	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
73	20231218	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	277055	137	0.35	2025	2025	2010	2605	1405	2005	2022.30	0.91	0	-66	2041	2022	2011	1992	1981	2017	1987	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.00	18.00	1706.00	2885	20230103	-30.33	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	280936	N	N	N	N
74	20231215	160410	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	77583855	38614	33.51	2010	2030	2000	2605	1405	2005	2009.23	0.94	0	-9578	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	621	111.39	1.18	12	0.12	18.00	1706.00	2920	20221213	-31.34	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
75	20231215	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	15	2	0.75	72311050	35989	31.23	2010	2030	2000	2605	1405	2005	2009.25	0.94	0	-9303	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	626	112.22	1.18	12	0.12	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2885	-29.98	20230103	1671	20.89	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
76	20231215	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	63030820	31377	27.23	2010	2030	2000	2605	1405	2005	2008.82	0.94	0	-7305	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.10	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
77	20231215	130411	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	44431815	22088	19.17	2010	2030	2000	2605	1405	2005	2011.58	0.94	0	-6307	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.07	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
78	20231215	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	31002410	15399	13.36	2010	2030	2000	2605	1405	2005	2013.27	0.94	0	-3054	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	624	111.94	1.18	12	0.05	18.00	1706.00	2920	20221213	-30.99	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
79	20231215	110410	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	15	2	0.75	23377395	11623	10.09	2010	2030	2000	2605	1405	2005	2011.30	0.94	0	-2254	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	626	112.22	1.18	12	0.04	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2885	-29.98	20230103	1671	20.89	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
80	20231215	100413	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	15	2	0.75	19791120	9843	8.54	2010	2030	2000	2605	1405	2005	2010.68	0.94	0	-1970	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	626	112.22	1.18	12	0.03	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2885	-29.98	20230103	1671	20.89	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
81	20231215	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	4962690	2469	2.14	2010	2010	2010	2605	1405	2005	2010.00	0.94	0	-121	2039	2022	2008	1991	1977	2030	1999	155	600	500	1360	5	1	30979827	623	111.67	1.18	12	0.01	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2885	-30.33	20230103	1671	20.29	20230726	0.84	N	034940	500	154 억	290514	N	N	N	N
82	20231214	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	12	2	0.60	230588761	115224	83.97	1999	2025	1994	2590	1396	1993	2001.22	0.91	0	8086	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.37	18.00	1706.00	2920	20221213	-31.34	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
83	20231214	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	12	2	0.60	221396717	110628	80.62	1999	2025	1994	2590	1396	1993	2001.27	0.91	0	6710	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	621	111.39	1.18	12	0.36	18.00	1706.00	2920	20221213	-31.34	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2885	-30.50	20230103	1671	19.99	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
84	20231214	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	32	2	1.61	208118712	103994	75.78	1999	2025	1994	2590	1396	1993	2001.26	0.91	0	5572	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	627	112.50	1.19	12	0.34	18.00	1706.00	2920	20221213	-30.65	1671	20230726	21.18	2885	-29.81	20230103	1671	21.18	20230726	2885	-29.81	20230103	1671	21.18	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
85	20231214	130418	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	27	2	1.35	201423732	100680	73.37	1999	2020	1994	2590	1396	1993	2000.63	0.91	0	5516	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	626	112.22	1.18	12	0.32	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2885	-29.98	20230103	1671	20.89	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
86	20231214	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	22	2	1.10	193176497	96584	70.38	1999	2020	1994	2590	1396	1993	2000.09	0.91	0	6120	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	624	111.94	1.18	12	0.31	18.00	1706.00	2920	20221213	-30.99	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
87	20231214	110411	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	22	2	1.10	187147835	93578	68.19	1999	2020	1994	2590	1396	1993	1999.91	0.91	0	6123	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	624	111.94	1.18	12	0.30	18.00	1706.00	2920	20221213	-30.99	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2885	-30.16	20230103	1671	20.59	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
88	20231214	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	7	2	0.35	51808252	25928	18.89	1999	2015	1994	2590	1396	1993	1998.16	0.91	0	-6216	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.08	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
89	20231214	090356	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	7	2	0.35	1773438	887	0.65	1999	2005	1999	2590	1396	1993	1999.37	0.91	0	-63	2051	2022	2006	1977	1961	2014	1969	155	597	500	1350	5	1	30979827	620	111.11	1.17	12	0.00	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2885	-30.68	20230103	1671	19.69	20230726	0.83	N	034940	500	154 억	282428	N	N	N	N
90	20231213	160408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-42	5	-2.06	273800646	136883	236.27	2035	2035	1990	2645	1425	2035	2000.26	0.97	0	-19018	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	1	1	30979827	617	110.72	1.17	12	0.44	18.00	1706.00	2920	20221213	-31.75	1671	20230726	19.27	2885	-30.92	20230103	1671	19.27	20230726	2920	-31.75	20221213	1671	19.27	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
91	20231213	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-41	5	-2.01	254637155	127264	219.66	2035	2035	1990	2645	1425	2035	2000.86	0.97	0	-18957	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	1	1	30979827	618	110.78	1.17	12	0.41	18.00	1706.00	2920	20221213	-31.71	1671	20230726	19.33	2885	-30.88	20230103	1671	19.33	20230726	2920	-31.71	20221213	1671	19.33	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
92	20231213	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-35	5	-1.72	190085124	94899	163.80	2035	2035	1996	2645	1425	2035	2003.03	0.97	0	-5842	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	620	111.11	1.17	12	0.31	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2920	-31.51	20221213	1671	19.69	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
93	20231213	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-25	5	-1.23	101607635	50657	87.44	2035	2035	1999	2645	1425	2035	2005.80	0.97	0	-4500	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	623	111.67	1.18	12	0.16	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2920	-31.16	20221213	1671	20.29	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
94	20231213	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-25	5	-1.23	78243995	39017	67.35	2035	2035	1999	2645	1425	2035	2005.38	0.97	0	-4308	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	623	111.67	1.18	12	0.13	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2920	-31.16	20221213	1671	20.29	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
95	20231213	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-25	5	-1.23	75180210	37488	64.71	2035	2035	1999	2645	1425	2035	2005.45	0.97	0	-4307	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	623	111.67	1.18	12	0.12	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2920	-31.16	20221213	1671	20.29	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
96	20231213	100420	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-25	5	-1.23	65042200	32420	55.96	2035	2035	1999	2645	1425	2035	2006.24	0.97	0	-3367	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	623	111.67	1.18	12	0.10	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2920	-31.16	20221213	1671	20.29	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
97	20231213	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-5	5	-0.25	3853110	1898	3.28	2035	2035	2025	2645	1425	2035	2030.09	0.97	0	-1544	2098	2066	2048	2016	1998	2057	2007	155	610	500	1380	5	1	30979827	629	112.78	1.19	12	0.01	18.00	1706.00	2920	20221213	-30.48	1671	20230726	21.48	2885	-29.64	20230103	1671	21.48	20230726	2920	-30.48	20221213	1671	21.48	20230726	0.83	N	034940	500	154 억	301446	N	N	N	N
98	20231212	160358	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-20	5	-0.97	118339895	57876	78.78	2080	2080	2030	2670	1440	2055	2044.79	1.00	0	-7260	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	630	113.06	1.19	12	0.19	18.00	1706.00	2920	20221213	-30.31	1671	20230726	21.78	2885	-29.46	20230103	1671	21.78	20230726	2920	-30.31	20221213	1671	21.78	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
99	20231212	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	114014595	55751	75.89	2080	2080	2030	2670	1440	2055	2045.07	1.00	0	-7204	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.18	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
100	20231212	140349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	107788095	52694	71.73	2080	2080	2030	2670	1440	2055	2045.55	1.00	0	-5903	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.17	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
101	20231212	130345	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	103336590	50504	68.75	2080	2080	2030	2670	1440	2055	2046.11	1.00	0	-5860	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.16	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
102	20231212	120345	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	94285610	46057	62.69	2080	2080	2035	2670	1440	2055	2047.15	1.00	0	-5607	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.15	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
103	20231212	110348	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	0	3	0.00	74593065	36409	49.56	2080	2080	2040	2670	1440	2055	2048.75	1.00	0	-6297	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	637	114.17	1.20	12	0.12	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
104	20231212	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	44204415	21539	29.32	2080	2080	2040	2670	1440	2055	2052.30	1.00	0	-7674	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	641	115.00	1.21	12	0.07	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
105	20231212	090400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	2358815	1149	1.56	2080	2080	2045	2670	1440	2055	2052.93	1.00	0	-774	2155	2105	2070	2020	1985	2087	2002	155	615	500	1390	5	1	30979827	634	113.61	1.20	12	0.00	18.00	1706.00	2920	20221213	-29.97	1671	20230726	22.38	2885	-29.12	20230103	1671	22.38	20230726	2920	-29.97	20221213	1671	22.38	20230726	0.84	N	034940	500	154 억	308706	N	N	N	N
106	20231211	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-30	5	-1.44	150046285	72752	94.23	2085	2120	2035	2710	1460	2085	2062.43	1.02	3713	-4887	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	637	114.17	1.20	12	0.23	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
107	20231211	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-45	5	-2.16	137944260	66818	86.55	2085	2120	2040	2710	1460	2085	2064.48	1.02	3713	-3690	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	632	113.33	1.20	12	0.22	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
108	20231211	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-30	5	-1.44	119213800	57661	74.69	2085	2120	2040	2710	1460	2085	2067.49	1.02	3713	-1858	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	637	114.17	1.20	12	0.19	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
109	20231211	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-25	5	-1.20	79294955	38211	49.49	2085	2120	2055	2710	1460	2085	2075.19	1.02	3713	476	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	638	114.44	1.21	12	0.12	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
110	20231211	120402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-10	5	-0.48	56820005	27312	35.38	2085	2120	2055	2710	1460	2085	2080.40	1.02	3713	481	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	643	115.28	1.22	12	0.09	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
111	20231211	110400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	15	2	0.72	35381285	16990	22.01	2085	2120	2055	2710	1460	2085	2082.48	1.02	3713	700	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	651	116.67	1.23	12	0.05	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
112	20231211	100400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	15	2	0.72	25768980	12402	16.06	2085	2120	2055	2710	1460	2085	2077.81	1.02	3713	858	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	651	116.67	1.23	12	0.04	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
113	20231211	090358	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-10	5	-0.48	5481435	2629	3.41	2085	2085	2075	2710	1460	2085	2084.99	1.02	3713	-341	2135	2110	2085	2060	2035	2122	2072	155	625	500	1410	5	1	30979827	643	115.28	1.22	12	0.01	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억	317301	N	N	N	N
114	20231208	160357	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	160149000	76968	32.65	2080	2110	2060	2695	1455	2075	2080.72	1.02	0	-3807	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	646	115.83	1.22	12	0.25	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
115	20231208	150358	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	20	2	0.96	147921940	71096	30.16	2080	2110	2060	2695	1455	2075	2080.59	1.02	0	-3708	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	649	116.39	1.23	12	0.23	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
116	20231208	140357	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	5	2	0.24	134673135	64733	27.46	2080	2110	2060	2695	1455	2075	2080.44	1.02	0	-1896	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	644	115.56	1.22	12	0.21	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
117	20231208	130356	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	5	2	0.24	132274700	63581	26.97	2080	2110	2060	2695	1455	2075	2080.41	1.02	0	-1181	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	644	115.56	1.22	12	0.21	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
118	20231208	120353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-15	5	-0.72	119360365	57363	24.33	2080	2110	2060	2695	1455	2075	2080.79	1.02	0	169	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	638	114.44	1.21	12	0.19	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
119	20231208	110353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	5	2	0.24	76989870	36892	15.65	2080	2110	2075	2695	1455	2075	2086.90	1.02	0	-3533	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	644	115.56	1.22	12	0.12	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
120	20231208	100359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	5	2	0.24	67692530	32426	13.75	2080	2110	2075	2695	1455	2075	2087.60	1.02	0	-1303	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	644	115.56	1.22	12	0.10	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
121	20231208	090354	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	21698320	10381	4.40	2080	2110	2075	2695	1455	2075	2090.20	1.02	0	1289	2201	2137	2086	2022	1971	2170	2055	155	620	500	1410	5	1	30979827	643	115.28	1.22	12	0.03	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.85	N	034940	500	154 억	317301	N	N	N	N
122	20231207	160353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	30	2	1.47	489973550	233343	282.21	2035	2150	2035	2655	1435	2045	2099.80	0.89	0	43178	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	643	115.28	1.22	12	0.75	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
123	20231207	150355	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	35	2	1.71	479616095	228363	276.19	2035	2150	2035	2655	1435	2045	2100.24	0.89	0	42830	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	644	115.56	1.22	12	0.74	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
124	20231207	140353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	50	2	2.44	462693780	220244	266.37	2035	2150	2035	2655	1435	2045	2100.82	0.89	0	43934	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	649	116.39	1.23	12	0.71	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
125	20231207	130354	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	65	2	3.18	425878830	202643	245.08	2035	2150	2035	2655	1435	2045	2101.62	0.89	0	45220	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	654	117.22	1.24	12	0.65	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
126	20231207	120355	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	55	2	2.69	382778815	182166	220.32	2035	2150	2035	2655	1435	2045	2101.26	0.89	0	41500	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	651	116.67	1.23	12	0.59	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
127	20231207	110351	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	75	2	3.67	260575275	124662	150.77	2035	2135	2035	2655	1435	2045	2090.25	0.89	0	33827	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	657	117.78	1.24	12	0.40	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
128	20231207	100352	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	60	2	2.93	124735140	59996	72.56	2035	2110	2035	2655	1435	2045	2079.06	0.89	0	24991	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	652	116.94	1.23	12	0.19	18.00	1706.00	2920	20221213	-27.91	1671	20230726	25.97	2885	-27.04	20230103	1671	25.97	20230726	2920	-27.91	20221213	1671	25.97	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
129	20231207	090355	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-5	5	-0.24	1143940	562	0.68	2035	2040	2035	2655	1435	2045	2035.48	0.89	0	-23	2118	2081	2053	2016	1988	2067	2002	155	610	500	1390	5	1	30979827	632	113.33	1.20	12	0.00	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.86	N	034940	500	154 억	274217	N	N	N	N
130	20231206	160348	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	169166910	82182	61.64	2060	2090	2025	2670	1440	2055	2058.47	0.88	0	1440	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	634	113.61	1.20	12	0.27	18.00	1706.00	2920	20221213	-29.97	1671	20230726	22.38	2885	-29.12	20230103	1671	22.38	20230726	2920	-29.97	20221213	1671	22.38	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
131	20231206	150356	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	10	2	0.49	153202465	74386	55.79	2060	2090	2025	2670	1440	2055	2059.56	0.88	0	1824	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	640	114.72	1.21	12	0.24	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
132	20231206	140354	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	5	2	0.24	131022480	63607	47.71	2060	2090	2025	2670	1440	2055	2059.88	0.88	0	2762	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	638	114.44	1.21	12	0.21	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
133	20231206	130351	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	5	2	0.24	122917870	59656	44.74	2060	2090	2025	2670	1440	2055	2060.44	0.88	0	2719	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	638	114.44	1.21	12	0.19	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
134	20231206	120350	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	118771970	57639	43.23	2060	2090	2025	2670	1440	2055	2060.62	0.88	0	2763	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.19	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
135	20231206	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	104905875	50854	38.14	2060	2090	2025	2670	1440	2055	2062.88	0.88	0	2814	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.16	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
136	20231206	100352	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	92412055	44758	33.57	2060	2090	2025	2670	1440	2055	2064.70	0.88	0	4765	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	632	113.33	1.20	12	0.14	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
137	20231206	090352	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-5	5	-0.24	7178385	3493	2.62	2060	2065	2025	2670	1440	2055	2055.08	0.88	0	-2775	2124	2089	2020	1985	1916	2107	2003	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.01	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.84	N	034940	500	154 억	272777	N	N	N	N
138	20231205	160353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	67	2	3.37	252150953	125459	50.30	1985	2055	1951	2580	1392	1988	2009.74	0.86	0	6746	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	5	1	30979827	637	114.17	1.20	12	0.40	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
139	20231205	150352	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	47	2	2.36	199760488	99885	40.05	1985	2045	1951	2580	1392	1988	1999.94	0.86	0	-4280	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	5	1	30979827	630	113.06	1.19	12	0.32	18.00	1706.00	2920	20221213	-30.31	1671	20230726	21.78	2885	-29.46	20230103	1671	21.78	20230726	2920	-30.31	20221213	1671	21.78	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
140	20231205	140353	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	42	2	2.11	156965628	78871	31.62	1985	2040	1951	2580	1392	1988	1990.17	0.86	0	-74	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	5	1	30979827	629	112.78	1.19	12	0.25	18.00	1706.00	2920	20221213	-30.48	1671	20230726	21.48	2885	-29.64	20230103	1671	21.48	20230726	2920	-30.48	20221213	1671	21.48	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
141	20231205	130353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	2	2	0.10	96894923	49106	19.69	1985	1999	1951	2580	1392	1988	1973.08	0.86	0	4666	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	1	1	30979827	616	110.56	1.17	12	0.16	18.00	1706.00	2920	20221213	-31.85	1671	20230726	19.09	2885	-31.02	20230103	1671	19.09	20230726	2920	-31.85	20221213	1671	19.09	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
142	20231205	120349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-4	5	-0.20	76380632	38774	15.55	1985	1986	1951	2580	1392	1988	1969.74	0.86	0	5192	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	1	1	30979827	615	110.22	1.16	12	0.13	18.00	1706.00	2920	20221213	-32.05	1671	20230726	18.73	2885	-31.23	20230103	1671	18.73	20230726	2920	-32.05	20221213	1671	18.73	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
143	20231205	110349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	-15	5	-0.75	60836249	30895	12.39	1985	1985	1951	2580	1392	1988	1968.92	0.86	0	5912	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	1	1	30979827	611	109.61	1.16	12	0.10	18.00	1706.00	2920	20221213	-32.43	1671	20230726	18.07	2885	-31.61	20230103	1671	18.07	20230726	2920	-32.43	20221213	1671	18.07	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
144	20231205	100350	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-7	5	-0.35	39835244	20251	8.12	1985	1985	1951	2580	1392	1988	1966.73	0.86	0	1440	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	1	1	30979827	614	110.06	1.16	12	0.07	18.00	1706.00	2920	20221213	-32.16	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2920	-32.16	20221213	1671	18.55	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
145	20231205	090349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	-31	5	-1.56	11100857	5621	2.25	1985	1985	1951	2580	1392	1988	1974.06	0.86	0	-1702	2072	2029	1997	1954	1922	2014	1939	155	592	500	1350	1	1	30979827	606	108.72	1.15	12	0.02	18.00	1706.00	2920	20221213	-32.98	1671	20230726	17.12	2885	-32.17	20230103	1671	17.12	20230726	2920	-32.98	20221213	1671	17.12	20230726	0.85	N	034940	500	154 억	266006	N	N	N	N
146	20231204	160350	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-67	5	-3.26	494032421	248404	659.49	2040	2040	1965	2670	1440	2055	1988.83	0.97	0	-34296	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	616	110.44	1.17	12	0.80	18.00	1706.00	2920	20221213	-31.92	1671	20230726	18.97	2885	-31.09	20230103	1671	18.97	20230726	2920	-31.92	20221213	1671	18.97	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
147	20231204	150351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-65	5	-3.16	476115619	239371	635.51	2040	2040	1965	2670	1440	2055	1989.03	0.97	0	-32552	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	616	110.56	1.17	12	0.77	18.00	1706.00	2920	20221213	-31.85	1671	20230726	19.09	2885	-31.02	20230103	1671	19.09	20230726	2920	-31.85	20221213	1671	19.09	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
148	20231204	140349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-81	5	-3.94	419888906	211015	560.23	2040	2040	1965	2670	1440	2055	1989.85	0.97	0	-23989	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	612	109.67	1.16	12	0.68	18.00	1706.00	2920	20221213	-32.40	1671	20230726	18.13	2885	-31.58	20230103	1671	18.13	20230726	2920	-32.40	20221213	1671	18.13	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
149	20231204	130348	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-81	5	-3.94	388920860	195369	518.69	2040	2040	1965	2670	1440	2055	1990.70	0.97	0	-22999	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	612	109.67	1.16	12	0.63	18.00	1706.00	2920	20221213	-32.40	1671	20230726	18.13	2885	-31.58	20230103	1671	18.13	20230726	2920	-32.40	20221213	1671	18.13	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
150	20231204	120348	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-80	5	-3.89	369500857	185543	492.60	2040	2040	1965	2670	1440	2055	1991.46	0.97	0	-22987	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	612	109.72	1.16	12	0.60	18.00	1706.00	2920	20221213	-32.36	1671	20230726	18.19	2885	-31.54	20230103	1671	18.19	20230726	2920	-32.36	20221213	1671	18.19	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
151	20231204	110349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-80	5	-3.89	342839088	172060	456.80	2040	2040	1965	2670	1440	2055	1992.56	0.97	0	-22920	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	612	109.72	1.16	12	0.56	18.00	1706.00	2920	20221213	-32.36	1671	20230726	18.19	2885	-31.54	20230103	1671	18.19	20230726	2920	-32.36	20221213	1671	18.19	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
152	20231204	100349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-81	5	-3.94	292730841	146682	389.43	2040	2040	1965	2670	1440	2055	1995.68	0.97	0	-23368	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	1	1	30979827	612	109.67	1.16	12	0.47	18.00	1706.00	2920	20221213	-32.40	1671	20230726	18.13	2885	-31.58	20230103	1671	18.13	20230726	2920	-32.40	20221213	1671	18.13	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
153	20231204	090349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-35	5	-1.70	33849560	16674	44.27	2040	2040	2010	2670	1440	2055	2030.08	0.97	0	-5520	2115	2085	2065	2035	2015	2100	2050	155	615	500	1390	5	1	30979827	626	112.22	1.18	12	0.05	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2920	-30.82	20221213	1671	20.89	20230726	0.86	N	034940	500	154 억	299402	N	N	N	N
154	20231201	160349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	5	2	0.24	77025605	37434	75.11	2045	2095	2045	2665	1435	2050	2057.64	0.97	0	435	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	637	114.17	1.20	12	0.12	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
155	20231201	150348	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	10	2	0.49	68557820	33312	66.84	2045	2095	2045	2665	1435	2050	2058.05	0.97	0	500	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	638	114.44	1.21	12	0.11	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
156	20231201	140348	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	5	2	0.24	64428135	31303	62.80	2045	2095	2045	2665	1435	2050	2058.21	0.97	0	505	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	637	114.17	1.20	12	0.10	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
157	20231201	130347	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	20	2	0.98	56223165	27304	54.78	2045	2095	2045	2665	1435	2050	2059.15	0.97	0	711	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	641	115.00	1.21	12	0.09	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
158	20231201	120350	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	20	2	0.98	49927550	24249	48.65	2045	2095	2045	2665	1435	2050	2058.95	0.97	0	861	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	641	115.00	1.21	12	0.08	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
159	20231201	110349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	0	3	0.00	38632385	18760	37.64	2045	2095	2045	2665	1435	2050	2059.30	0.97	0	-180	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.06	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
160	20231201	100349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	0	3	0.00	27940930	13546	27.18	2045	2095	2045	2665	1435	2050	2062.67	0.97	0	156	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.04	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N
161	20231201	090346	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	10	2	0.49	866535	423	0.85	2045	2060	2045	2665	1435	2050	2048.55	0.97	0	-42	2076	2062	2051	2037	2026	2062	2037	155	615	500	1390	5	1	30979827	638	114.44	1.21	12	0.00	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.87	N	034940	500	154 억	298967	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History