KissMeData/183490/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
3	20231229	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
4	20231229	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
5	20231229	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
6	20231229	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
7	20231229	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
8	20231229	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
9	20231229	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	830853031	461650	202.44	1776	1819	1749	2275	1228	1753	1799.67	7.05	196290	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5997146	N	N	2	N	N
10	20231228	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	65	2	3.71	829004483	460635	202.00	1776	1819	1749	2275	1228	1753	1799.67	6.82	0	191148	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.54	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
11	20231228	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	59	2	3.37	693856159	386197	169.35	1776	1817	1749	2275	1228	1753	1796.64	6.82	0	175143	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1541	-5.73	0.76	12	0.45	-316.00	2378.00	2290	20230413	-20.87	1110	20231026	63.24	2290	-20.87	20230413	1110	63.24	20231026	2290	-20.87	20230413	1110	63.24	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
12	20231228	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	47	2	2.68	591656684	329619	144.54	1776	1817	1749	2275	1228	1753	1794.97	6.82	0	183650	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1531	-5.70	0.76	12	0.39	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	2290	-21.40	20230413	1110	62.16	20231026	2290	-21.40	20230413	1110	62.16	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
13	20231228	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	35	2	2.00	536952405	299061	131.14	1776	1817	1749	2275	1228	1753	1795.46	6.82	0	181973	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1521	-5.66	0.75	12	0.35	-316.00	2378.00	2290	20230413	-21.92	1110	20231026	61.08	2290	-21.92	20230413	1110	61.08	20231026	2290	-21.92	20230413	1110	61.08	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
14	20231228	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	37	2	2.11	521105826	290209	127.26	1776	1817	1749	2275	1228	1753	1795.62	6.82	0	179613	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1523	-5.66	0.75	12	0.34	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	2290	-21.83	20230413	1110	61.26	20231026	2290	-21.83	20230413	1110	61.26	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
15	20231228	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	51	2	2.91	401359210	223993	98.22	1776	1807	1749	2275	1228	1753	1791.84	6.82	0	159193	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1535	-5.71	0.76	12	0.26	-316.00	2378.00	2290	20230413	-21.22	1110	20231026	62.52	2290	-21.22	20230413	1110	62.52	20231026	2290	-21.22	20230413	1110	62.52	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
16	20231228	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	29	2	1.65	91605945	51568	22.61	1776	1785	1749	2275	1228	1753	1776.41	6.82	0	38771	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1516	-5.64	0.75	12	0.06	-316.00	2378.00	2290	20230413	-22.18	1110	20231026	60.54	2290	-22.18	20230413	1110	60.54	20231026	2290	-22.18	20230413	1110	60.54	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
17	20231228	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-1	5	-0.06	2194701	1250	0.55	1776	1776	1749	2275	1228	1753	1755.76	6.82	0	-79	1797	1774	1761	1738	1725	1786	1750	425	522	500	1260	1	1	85065562	1490	-5.54	0.74	12	0.00	-316.00	2378.00	2290	20230413	-23.49	1110	20231026	57.84	2290	-23.49	20230413	1110	57.84	20231026	2290	-23.49	20230413	1110	57.84	20231026	0.62	N	183490	500	425 억	5800856	N	N	2	N	N
18	20231227	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	2	2	0.11	402331322	227798	103.13	1750	1784	1748	2275	1226	1751	1766.25	6.75	0	58823	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1491	-5.55	0.74	12	0.27	-316.00	2378.00	2290	20230413	-23.45	1110	20231026	57.93	2290	-23.45	20230413	1110	57.93	20231026	2290	-23.45	20230413	1110	57.93	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
19	20231227	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	17	2	0.97	387927242	219593	99.42	1750	1784	1748	2275	1226	1751	1766.57	6.75	0	58373	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1504	-5.59	0.74	12	0.26	-316.00	2378.00	2290	20230413	-22.79	1110	20231026	59.28	2290	-22.79	20230413	1110	59.28	20231026	2290	-22.79	20230413	1110	59.28	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
20	20231227	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	0	3	0.00	305111455	172445	78.07	1750	1784	1748	2275	1226	1751	1769.33	6.75	0	59146	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1489	-5.54	0.74	12	0.20	-316.00	2378.00	2290	20230413	-23.54	1110	20231026	57.75	2290	-23.54	20230413	1110	57.75	20231026	2290	-23.54	20230413	1110	57.75	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
21	20231227	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	18	2	1.03	258267048	145712	65.97	1750	1784	1750	2275	1226	1751	1772.45	6.75	0	71812	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1505	-5.60	0.74	12	0.17	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
22	20231227	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	28	2	1.60	216771527	122273	55.36	1750	1784	1750	2275	1226	1751	1772.85	6.75	0	70518	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1513	-5.63	0.75	12	0.14	-316.00	2378.00	2290	20230413	-22.31	1110	20231026	60.27	2290	-22.31	20230413	1110	60.27	20231026	2290	-22.31	20230413	1110	60.27	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
23	20231227	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	29	2	1.66	175113924	98868	44.76	1750	1784	1750	2275	1226	1751	1771.19	6.75	0	66667	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1514	-5.63	0.75	12	0.12	-316.00	2378.00	2290	20230413	-22.27	1110	20231026	60.36	2290	-22.27	20230413	1110	60.36	20231026	2290	-22.27	20230413	1110	60.36	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
24	20231227	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	19	2	1.09	63508415	36041	16.32	1750	1778	1750	2275	1226	1751	1762.12	6.75	0	23164	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1506	-5.60	0.74	12	0.04	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	2290	-22.71	20230413	1110	59.46	20231026	2290	-22.71	20230413	1110	59.46	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
25	20231227	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	13	2	0.74	6907242	3946	1.79	1750	1768	1750	2275	1226	1751	1750.44	6.75	0	-102	1823	1786	1753	1716	1683	1770	1700	425	524	500	1260	1	1	85065562	1501	-5.58	0.74	12	0.00	-316.00	2378.00	2290	20230413	-22.97	1110	20231026	58.92	2290	-22.97	20230413	1110	58.92	20231026	2290	-22.97	20230413	1110	58.92	20231026	0.62	N	183490	500	425 억	5741997	N	N	2	N	N
26	20231226	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	3	2	0.17	379335981	216531	111.23	1755	1790	1720	2270	1224	1748	1751.88	6.74	0	3780	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1489	-5.54	0.74	12	0.25	-316.00	2378.00	2290	20230413	-23.54	1110	20231026	57.75	2290	-23.54	20230413	1110	57.75	20231026	2290	-23.54	20230413	1110	57.75	20231026	0.59	N	183490	500	425 억	5730721	N	N	2	N	N
27	20231226	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	15	2	0.86	368601442	210410	108.09	1755	1790	1720	2270	1224	1748	1751.82	6.74	0	5484	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1500	-5.58	0.74	12	0.25	-316.00	2378.00	2290	20230413	-23.01	1110	20231026	58.83	2290	-23.01	20230413	1110	58.83	20231026	2290	-23.01	20230413	1110	58.83	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
28	20231226	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	28	2	1.60	328384961	187539	96.34	1755	1790	1720	2270	1224	1748	1751.02	6.74	0	2906	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1511	-5.62	0.75	12	0.22	-316.00	2378.00	2290	20230413	-22.45	1110	20231026	60.00	2290	-22.45	20230413	1110	60.00	20231026	2290	-22.45	20230413	1110	60.00	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
29	20231226	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-11	5	-0.63	216675202	124374	63.89	1755	1759	1720	2270	1224	1748	1742.13	6.74	0	-26611	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1478	-5.50	0.73	12	0.15	-316.00	2378.00	2290	20230413	-24.15	1110	20231026	56.49	2290	-24.15	20230413	1110	56.49	20231026	2290	-24.15	20230413	1110	56.49	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
30	20231226	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	6	2	0.34	210726208	120967	62.14	1755	1759	1720	2270	1224	1748	1742.01	6.74	0	-27666	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1492	-5.55	0.74	12	0.14	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	2290	-23.41	20230413	1110	58.02	20231026	2290	-23.41	20230413	1110	58.02	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
31	20231226	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-25	5	-1.43	69133191	39729	20.41	1755	1759	1720	2270	1224	1748	1740.12	6.74	0	1173	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1466	-5.45	0.72	12	0.05	-316.00	2378.00	2290	20230413	-24.76	1110	20231026	55.23	2290	-24.76	20230413	1110	55.23	20231026	2290	-24.76	20230413	1110	55.23	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
32	20231226	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1732	-16	5	-0.92	54765156	31411	16.14	1755	1759	1720	2270	1224	1748	1743.50	6.74	0	1365	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1473	-5.48	0.73	12	0.04	-316.00	2378.00	2290	20230413	-24.37	1110	20231026	56.04	2290	-24.37	20230413	1110	56.04	20231026	2290	-24.37	20230413	1110	56.04	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
33	20231226	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	10	2	0.57	8929752	5101	2.62	1755	1759	1741	2270	1224	1748	1750.59	6.74	0	-954	1814	1781	1746	1713	1678	1763	1695	425	522	500	1250	1	1	85065562	1495	-5.56	0.74	12	0.01	-316.00	2378.00	2290	20230413	-23.23	1110	20231026	58.38	2290	-23.23	20230413	1110	58.38	20231026	2290	-23.23	20230413	1110	58.38	20231026	0.59	N	183490	500	425 억	5730721	N	N	3	N	N
34	20231222	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-15	5	-0.85	337174828	194422	94.25	1763	1779	1711	2290	1235	1763	1734.24	6.73	0	4054	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1487	-5.53	0.74	12	0.23	-316.00	2378.00	2290	20230413	-23.67	1110	20231026	57.48	2290	-23.67	20230413	1110	57.48	20231026	2290	-23.67	20230413	1110	57.48	20231026	0.60	N	183490	500	425 억	5726667	N	N	3	N	N
35	20231222	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1732	-31	5	-1.76	275404650	159040	77.10	1763	1779	1711	2290	1235	1763	1731.67	6.73	0	12003	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1473	-5.48	0.73	12	0.19	-316.00	2378.00	2290	20230413	-24.37	1110	20231026	56.04	2290	-24.37	20230413	1110	56.04	20231026	2290	-24.37	20230413	1110	56.04	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
36	20231222	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	-20	5	-1.13	244936596	141524	68.60	1763	1779	1711	2290	1235	1763	1730.71	6.73	0	18296	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1483	-5.52	0.73	12	0.17	-316.00	2378.00	2290	20230413	-23.89	1110	20231026	57.03	2290	-23.89	20230413	1110	57.03	20231026	2290	-23.89	20230413	1110	57.03	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
37	20231222	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-41	5	-2.33	184111956	106430	51.59	1763	1779	1711	2290	1235	1763	1729.89	6.73	0	17136	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1465	-5.45	0.72	12	0.13	-316.00	2378.00	2290	20230413	-24.80	1110	20231026	55.14	2290	-24.80	20230413	1110	55.14	20231026	2290	-24.80	20230413	1110	55.14	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
38	20231222	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-47	5	-2.67	157482309	90968	44.10	1763	1779	1711	2290	1235	1763	1731.18	6.73	0	12784	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1460	-5.43	0.72	12	0.11	-316.00	2378.00	2290	20230413	-25.07	1110	20231026	54.59	2290	-25.07	20230413	1110	54.59	20231026	2290	-25.07	20230413	1110	54.59	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
39	20231222	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-33	5	-1.87	105690138	60893	29.52	1763	1779	1725	2290	1235	1763	1735.67	6.73	0	3901	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1472	-5.47	0.73	12	0.07	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	2290	-24.45	20230413	1110	55.86	20231026	2290	-24.45	20230413	1110	55.86	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
40	20231222	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	-22	5	-1.25	75940217	43728	21.20	1763	1779	1725	2290	1235	1763	1736.65	6.73	0	3520	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1481	-5.51	0.73	12	0.05	-316.00	2378.00	2290	20230413	-23.97	1110	20231026	56.85	2290	-23.97	20230413	1110	56.85	20231026	2290	-23.97	20230413	1110	56.85	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
41	20231222	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-9	5	-0.51	8051738	4610	2.23	1763	1779	1740	2290	1235	1763	1746.58	6.73	0	251	1833	1797	1764	1728	1695	1781	1712	425	527	500	1260	1	1	85065562	1492	-5.55	0.74	12	0.01	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	2290	-23.41	20230413	1110	58.02	20231026	2290	-23.41	20230413	1110	58.02	20231026	0.60	N	183490	500	425 억	5726667	N	N	4	N	N
42	20231221	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-34	5	-1.89	364104522	206272	81.60	1790	1800	1731	2335	1258	1797	1765.17	6.78	-9712	-42454	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1500	-5.58	0.74	12	0.24	-316.00	2378.00	2290	20230413	-23.01	1110	20231026	58.83	2290	-23.01	20230413	1110	58.83	20231026	2290	-23.01	20230413	1110	58.83	20231026	0.58	N	183490	500	425 억	5767854	N	N	4	N	N
43	20231221	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-33	5	-1.84	345075674	195470	77.33	1790	1800	1731	2335	1258	1797	1765.36	6.78	-9712	-40626	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1501	-5.58	0.74	12	0.23	-316.00	2378.00	2290	20230413	-22.97	1110	20231026	58.92	2290	-22.97	20230413	1110	58.92	20231026	2290	-22.97	20230413	1110	58.92	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
44	20231221	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	-40	5	-2.23	302534570	171266	67.75	1790	1800	1731	2335	1258	1797	1766.46	6.78	-9712	-32467	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1495	-5.56	0.74	12	0.20	-316.00	2378.00	2290	20230413	-23.28	1110	20231026	58.29	2290	-23.28	20230413	1110	58.29	20231026	2290	-23.28	20230413	1110	58.29	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
45	20231221	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-45	5	-2.50	232778510	131473	52.01	1790	1800	1731	2335	1258	1797	1770.54	6.78	-9712	-34160	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1490	-5.54	0.74	12	0.15	-316.00	2378.00	2290	20230413	-23.49	1110	20231026	57.84	2290	-23.49	20230413	1110	57.84	20231026	2290	-23.49	20230413	1110	57.84	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
46	20231221	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-41	5	-2.28	190624327	107439	42.50	1790	1800	1731	2335	1258	1797	1774.26	6.78	-9712	-31284	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1494	-5.56	0.74	12	0.13	-316.00	2378.00	2290	20230413	-23.32	1110	20231026	58.20	2290	-23.32	20230413	1110	58.20	20231026	2290	-23.32	20230413	1110	58.20	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
47	20231221	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-36	5	-2.00	171148363	96350	38.12	1790	1800	1731	2335	1258	1797	1776.32	6.78	-9712	-31963	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1498	-5.57	0.74	12	0.11	-316.00	2378.00	2290	20230413	-23.10	1110	20231026	58.65	2290	-23.10	20230413	1110	58.65	20231026	2290	-23.10	20230413	1110	58.65	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
48	20231221	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-25	5	-1.39	84453268	47321	18.72	1790	1800	1772	2335	1258	1797	1784.69	6.78	-9712	-16047	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1507	-5.61	0.75	12	0.06	-316.00	2378.00	2290	20230413	-22.62	1110	20231026	59.64	2290	-22.62	20230413	1110	59.64	20231026	2290	-22.62	20230413	1110	59.64	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
49	20231221	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-7	5	-0.39	12397249	6928	2.74	1790	1800	1779	2335	1258	1797	1789.44	6.78	-9712	-1193	1847	1821	1799	1773	1751	1811	1763	425	538	500	1290	1	1	85065562	1523	-5.66	0.75	12	0.01	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	2290	-21.83	20230413	1110	61.26	20231026	2290	-21.83	20230413	1110	61.26	20231026	0.58	N	183490	500	425 억	5767854	N	N	5	N	N
50	20231220	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-16	5	-0.88	453102758	252616	110.84	1825	1825	1777	2355	1270	1813	1793.63	6.88	-7818	-75331	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1529	-5.69	0.76	12	0.30	-316.00	2378.00	2290	20230413	-21.53	1110	20231026	61.89	2290	-21.53	20230413	1110	61.89	20231026	2290	-21.53	20230413	1110	61.89	20231026	0.58	N	183490	500	425 억	5854297	N	N	5	N	N
51	20231220	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-30	5	-1.65	414139263	230727	101.24	1825	1825	1778	2355	1270	1813	1794.93	6.88	-7818	-59722	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1517	-5.64	0.75	12	0.27	-316.00	2378.00	2290	20230413	-22.14	1110	20231026	60.63	2290	-22.14	20230413	1110	60.63	20231026	2290	-22.14	20230413	1110	60.63	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
52	20231220	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-18	5	-0.99	333789097	185647	81.46	1825	1825	1779	2355	1270	1813	1797.98	6.88	-7818	-46209	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1527	-5.68	0.75	12	0.22	-316.00	2378.00	2290	20230413	-21.62	1110	20231026	61.71	2290	-21.62	20230413	1110	61.71	20231026	2290	-21.62	20230413	1110	61.71	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
53	20231220	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	0	3	0.00	296723576	165175	72.47	1825	1825	1779	2355	1270	1813	1796.42	6.88	-7818	-41512	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1542	-5.74	0.76	12	0.19	-316.00	2378.00	2290	20230413	-20.83	1110	20231026	63.33	2290	-20.83	20230413	1110	63.33	20231026	2290	-20.83	20230413	1110	63.33	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
54	20231220	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-22	5	-1.21	225222535	125495	55.06	1825	1825	1779	2355	1270	1813	1794.67	6.88	-7818	-33280	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1524	-5.67	0.75	12	0.15	-316.00	2378.00	2290	20230413	-21.79	1110	20231026	61.35	2290	-21.79	20230413	1110	61.35	20231026	2290	-21.79	20230413	1110	61.35	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
55	20231220	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-22	5	-1.21	190369784	106031	46.52	1825	1825	1779	2355	1270	1813	1795.42	6.88	-7818	-22427	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1524	-5.67	0.75	12	0.12	-316.00	2378.00	2290	20230413	-21.79	1110	20231026	61.35	2290	-21.79	20230413	1110	61.35	20231026	2290	-21.79	20230413	1110	61.35	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
56	20231220	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-13	5	-0.72	110220411	61252	26.88	1825	1825	1792	2355	1270	1813	1799.46	6.88	-7818	-7910	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1531	-5.70	0.76	12	0.07	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	2290	-21.40	20230413	1110	62.16	20231026	2290	-21.40	20230413	1110	62.16	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
57	20231220	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-17	5	-0.94	35963478	19941	8.75	1825	1825	1795	2355	1270	1813	1803.49	6.88	-7818	3172	1851	1832	1807	1788	1763	1841	1797	425	542	500	1300	1	1	85065562	1528	-5.68	0.76	12	0.02	-316.00	2378.00	2290	20230413	-21.57	1110	20231026	61.80	2290	-21.57	20230413	1110	61.80	20231026	2290	-21.57	20230413	1110	61.80	20231026	0.58	N	183490	500	425 억	5854297	N	N	6	N	N
58	20231219	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	13	2	0.72	411311661	227048	61.78	1800	1826	1782	2340	1260	1800	1811.56	6.84	0	40924	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1542	-5.74	0.76	12	0.27	-316.00	2378.00	2290	20230413	-20.83	1110	20231026	63.33	2290	-20.83	20230413	1110	63.33	20231026	2290	-20.83	20230413	1110	63.33	20231026	0.58	N	183490	500	425 억	5821191	N	N	6	N	N
59	20231219	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	8	2	0.44	378778549	209069	56.89	1800	1826	1782	2340	1260	1800	1811.74	6.84	0	47452	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1538	-5.72	0.76	12	0.25	-316.00	2378.00	2290	20230413	-21.05	1110	20231026	62.88	2290	-21.05	20230413	1110	62.88	20231026	2290	-21.05	20230413	1110	62.88	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
60	20231219	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	0	3	0.00	335312100	184888	50.31	1800	1826	1782	2340	1260	1800	1813.60	6.84	0	53767	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1531	-5.70	0.76	12	0.22	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	2290	-21.40	20230413	1110	62.16	20231026	2290	-21.40	20230413	1110	62.16	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
61	20231219	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	10	2	0.56	299047583	164757	44.83	1800	1826	1782	2340	1260	1800	1815.08	6.84	0	57663	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1540	-5.73	0.76	12	0.19	-316.00	2378.00	2290	20230413	-20.96	1110	20231026	63.06	2290	-20.96	20230413	1110	63.06	20231026	2290	-20.96	20230413	1110	63.06	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
62	20231219	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	20	2	1.11	241030100	132710	36.11	1800	1826	1782	2340	1260	1800	1816.22	6.84	0	59092	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1548	-5.76	0.77	12	0.16	-316.00	2378.00	2290	20230413	-20.52	1110	20231026	63.96	2290	-20.52	20230413	1110	63.96	20231026	2290	-20.52	20230413	1110	63.96	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
63	20231219	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	18	2	1.00	217371584	119701	32.57	1800	1826	1782	2340	1260	1800	1815.95	6.84	0	54342	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1546	-5.75	0.76	12	0.14	-316.00	2378.00	2290	20230413	-20.61	1110	20231026	63.78	2290	-20.61	20230413	1110	63.78	20231026	2290	-20.61	20230413	1110	63.78	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
64	20231219	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	19	2	1.06	143504606	79123	21.53	1800	1826	1782	2340	1260	1800	1813.69	6.84	0	42105	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1547	-5.76	0.76	12	0.09	-316.00	2378.00	2290	20230413	-20.57	1110	20231026	63.87	2290	-20.57	20230413	1110	63.87	20231026	2290	-20.57	20230413	1110	63.87	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
65	20231219	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	-18	5	-1.00	13352913	7411	2.02	1800	1812	1782	2340	1260	1800	1801.77	6.84	0	1015	1853	1826	1786	1759	1719	1840	1773	425	540	500	1290	1	1	85065562	1516	-5.64	0.75	12	0.01	-316.00	2378.00	2290	20230413	-22.18	1110	20231026	60.54	2290	-22.18	20230413	1110	60.54	20231026	2290	-22.18	20230413	1110	60.54	20231026	0.58	N	183490	500	425 억	5821191	N	N	10	N	N
66	20231218	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	29	2	1.64	657265459	367491	108.08	1799	1813	1746	2300	1240	1771	1788.51	6.82	0	20583	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1531	-5.70	0.76	12	0.43	-316.00	2378.00	2290	20230413	-21.40	1110	20231026	62.16	2290	-21.40	20230413	1110	62.16	20231026	2290	-21.40	20230413	1110	62.16	20231026	0.59	N	183490	500	425 억	5803392	N	N	10	N	N
67	20231218	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	38	2	2.15	598179364	334780	98.46	1799	1813	1746	2300	1240	1771	1786.78	6.82	0	19627	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1539	-5.72	0.76	12	0.39	-316.00	2378.00	2290	20230413	-21.00	1110	20231026	62.97	2290	-21.00	20230413	1110	62.97	20231026	2290	-21.00	20230413	1110	62.97	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
68	20231218	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	25	2	1.41	384911568	216384	63.64	1799	1805	1746	2300	1240	1771	1778.84	6.82	0	-25657	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1528	-5.68	0.76	12	0.25	-316.00	2378.00	2290	20230413	-21.57	1110	20231026	61.80	2290	-21.57	20230413	1110	61.80	20231026	2290	-21.57	20230413	1110	61.80	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
69	20231218	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-5	5	-0.28	200286750	113345	33.34	1799	1800	1746	2300	1240	1771	1767.05	6.82	0	-47795	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1502	-5.59	0.74	12	0.13	-316.00	2378.00	2290	20230413	-22.88	1110	20231026	59.10	2290	-22.88	20230413	1110	59.10	20231026	2290	-22.88	20230413	1110	59.10	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
70	20231218	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	-20	5	-1.13	167270919	94583	27.82	1799	1800	1746	2300	1240	1771	1768.51	6.82	0	-43263	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1489	-5.54	0.74	12	0.11	-316.00	2378.00	2290	20230413	-23.54	1110	20231026	57.75	2290	-23.54	20230413	1110	57.75	20231026	2290	-23.54	20230413	1110	57.75	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
71	20231218	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-6	5	-0.34	126942829	71626	21.07	1799	1800	1755	2300	1240	1771	1772.30	6.82	0	-31403	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1501	-5.59	0.74	12	0.08	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	2290	-22.93	20230413	1110	59.01	20231026	2290	-22.93	20230413	1110	59.01	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
72	20231218	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	0	3	0.00	75506684	42512	12.50	1799	1800	1755	2300	1240	1771	1776.13	6.82	0	-14086	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1507	-5.60	0.74	12	0.05	-316.00	2378.00	2290	20230413	-22.66	1110	20231026	59.55	2290	-22.66	20230413	1110	59.55	20231026	2290	-22.66	20230413	1110	59.55	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
73	20231218	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	10	2	0.56	21762166	12208	3.59	1799	1800	1755	2300	1240	1771	1782.62	6.82	0	-7147	1825	1797	1746	1718	1667	1812	1733	425	529	500	1270	1	1	85065562	1515	-5.64	0.75	12	0.01	-316.00	2378.00	2290	20230413	-22.23	1110	20231026	60.45	2290	-22.23	20230413	1110	60.45	20231026	2290	-22.23	20230413	1110	60.45	20231026	0.59	N	183490	500	425 억	5803392	N	N	0	N	N
74	20231215	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	66	2	3.87	586759181	339609	142.92	1705	1774	1695	2215	1194	1705	1727.71	6.75	0	63477	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1507	-5.60	0.74	12	0.40	-316.00	2378.00	2290	20230413	-22.66	1110	20231026	59.55	2290	-22.66	20230413	1110	59.55	20231026	2290	-22.66	20230413	1110	59.55	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
75	20231215	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	65	2	3.81	550050002	318886	134.20	1705	1772	1695	2215	1194	1705	1724.92	6.75	0	56357	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1506	-5.60	0.74	12	0.37	-316.00	2378.00	2290	20230413	-22.71	1110	20231026	59.46	2290	-22.71	20230413	1110	59.46	20231026	2290	-22.71	20230413	1110	59.46	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
76	20231215	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	15	2	0.88	316716689	185133	77.91	1705	1750	1695	2215	1194	1705	1710.76	6.75	0	8406	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1463	-5.44	0.72	12	0.22	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	2290	-24.89	20230413	1110	54.95	20231026	2290	-24.89	20230413	1110	54.95	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
77	20231215	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-4	5	-0.23	280690587	164136	69.08	1705	1750	1695	2215	1194	1705	1710.11	6.75	0	8834	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1447	-5.38	0.72	12	0.19	-316.00	2378.00	2290	20230413	-25.72	1110	20231026	53.24	2290	-25.72	20230413	1110	53.24	20231026	2290	-25.72	20230413	1110	53.24	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
78	20231215	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	12	2	0.70	264829029	154845	65.17	1705	1750	1695	2215	1194	1705	1710.29	6.75	0	8280	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1461	-5.43	0.72	12	0.18	-316.00	2378.00	2290	20230413	-25.02	1110	20231026	54.68	2290	-25.02	20230413	1110	54.68	20231026	2290	-25.02	20230413	1110	54.68	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
79	20231215	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	2	2	0.12	237341269	138755	58.39	1705	1750	1695	2215	1194	1705	1710.51	6.75	0	12558	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1452	-5.40	0.72	12	0.16	-316.00	2378.00	2290	20230413	-25.46	1110	20231026	53.78	2290	-25.46	20230413	1110	53.78	20231026	2290	-25.46	20230413	1110	53.78	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
80	20231215	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	6	2	0.35	147331759	85930	36.16	1705	1750	1705	2215	1194	1705	1714.57	6.75	0	7390	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1455	-5.41	0.72	12	0.10	-316.00	2378.00	2290	20230413	-25.28	1110	20231026	54.14	2290	-25.28	20230413	1110	54.14	20231026	2290	-25.28	20230413	1110	54.14	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
81	20231215	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	24	2	1.41	14712601	8567	3.61	1705	1750	1705	2215	1194	1705	1717.58	6.75	0	89	1814	1759	1732	1677	1650	1746	1664	425	510	500	1220	1	1	85065562	1471	-5.47	0.73	12	0.01	-316.00	2378.00	2290	20230413	-24.50	1110	20231026	55.77	2290	-24.50	20230413	1110	55.77	20231026	2290	-24.50	20230413	1110	55.77	20231026	0.59	N	183490	500	425 억	5741128	N	N	0	N	N
82	20231214	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-50	5	-2.85	410180717	236465	94.96	1755	1787	1705	2280	1229	1755	1734.65	6.77	0	-19797	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1450	-5.40	0.72	12	0.28	-316.00	2378.00	2290	20230413	-25.55	1110	20231026	53.60	2290	-25.55	20230413	1110	53.60	20231026	2290	-25.55	20230413	1110	53.60	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
83	20231214	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-39	5	-2.22	362670369	208649	83.79	1755	1787	1705	2280	1229	1755	1738.18	6.77	0	-23991	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1460	-5.43	0.72	12	0.25	-316.00	2378.00	2290	20230413	-25.07	1110	20231026	54.59	2290	-25.07	20230413	1110	54.59	20231026	2290	-25.07	20230413	1110	54.59	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
84	20231214	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	-31	5	-1.77	261252815	149488	60.03	1755	1787	1705	2280	1229	1755	1747.65	6.77	0	-4494	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1467	-5.46	0.72	12	0.18	-316.00	2378.00	2290	20230413	-24.72	1110	20231026	55.32	2290	-24.72	20230413	1110	55.32	20231026	2290	-24.72	20230413	1110	55.32	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
85	20231214	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-22	5	-1.25	209467960	119612	48.04	1755	1787	1705	2280	1229	1755	1751.23	6.77	0	5793	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1474	-5.48	0.73	12	0.14	-316.00	2378.00	2290	20230413	-24.32	1110	20231026	56.13	2290	-24.32	20230413	1110	56.13	20231026	2290	-24.32	20230413	1110	56.13	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
86	20231214	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-1	5	-0.06	179362780	102242	41.06	1755	1787	1740	2280	1229	1755	1754.30	6.77	0	8156	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1492	-5.55	0.74	12	0.12	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	2290	-23.41	20230413	1110	58.02	20231026	2290	-23.41	20230413	1110	58.02	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
87	20231214	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	0	3	0.00	116144219	66038	26.52	1755	1787	1750	2280	1229	1755	1758.75	6.77	0	15589	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1493	-5.55	0.74	12	0.08	-316.00	2378.00	2290	20230413	-23.36	1110	20231026	58.11	2290	-23.36	20230413	1110	58.11	20231026	2290	-23.36	20230413	1110	58.11	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
88	20231214	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	14	2	0.80	63528843	36088	14.49	1755	1787	1752	2280	1229	1755	1760.39	6.77	0	12886	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1505	-5.60	0.74	12	0.04	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
89	20231214	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	0	3	0.00	19290211	10952	4.40	1755	1787	1753	2280	1229	1755	1761.34	6.77	0	-952	1815	1784	1748	1717	1681	1767	1700	425	525	500	1260	1	1	85065562	1493	-5.55	0.74	12	0.01	-316.00	2378.00	2290	20230413	-23.36	1110	20231026	58.11	2290	-23.36	20230413	1110	58.11	20231026	2290	-23.36	20230413	1110	58.11	20231026	0.60	N	183490	500	425 억	5760799	N	N	0	N	N
90	20231213	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-12	5	-0.68	434294361	248794	124.01	1763	1779	1712	2295	1237	1767	1745.58	6.79	0	-14287	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1493	-5.55	0.74	12	0.29	-316.00	2378.00	2290	20230413	-23.36	1110	20231026	58.11	2290	-23.36	20230413	1110	58.11	20231026	2290	-23.36	20230413	1110	58.11	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
91	20231213	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-40	5	-2.26	383159683	219370	109.34	1763	1779	1712	2295	1237	1767	1746.64	6.79	0	-6243	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1469	-5.47	0.73	12	0.26	-316.00	2378.00	2290	20230413	-24.59	1110	20231026	55.59	2290	-24.59	20230413	1110	55.59	20231026	2290	-24.59	20230413	1110	55.59	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
92	20231213	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-30	5	-1.70	342623867	195930	97.66	1763	1779	1712	2295	1237	1767	1748.71	6.79	0	-10978	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1478	-5.50	0.73	12	0.23	-316.00	2378.00	2290	20230413	-24.15	1110	20231026	56.49	2290	-24.15	20230413	1110	56.49	20231026	2290	-24.15	20230413	1110	56.49	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
93	20231213	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	-43	5	-2.43	273968530	156184	77.85	1763	1779	1721	2295	1237	1767	1754.14	6.79	0	-24781	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1467	-5.46	0.72	12	0.18	-316.00	2378.00	2290	20230413	-24.72	1110	20231026	55.32	2290	-24.72	20230413	1110	55.32	20231026	2290	-24.72	20230413	1110	55.32	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
94	20231213	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-2	5	-0.11	224842953	127956	63.78	1763	1779	1731	2295	1237	1767	1757.19	6.79	0	-23341	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1501	-5.59	0.74	12	0.15	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	2290	-22.93	20230413	1110	59.01	20231026	2290	-22.93	20230413	1110	59.01	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
95	20231213	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-22	5	-1.25	185436482	105561	52.61	1763	1779	1731	2295	1237	1767	1756.68	6.79	0	-20996	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1484	-5.52	0.73	12	0.12	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	2290	-23.80	20230413	1110	57.21	20231026	2290	-23.80	20230413	1110	57.21	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
96	20231213	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	5	2	0.28	97901819	55529	27.68	1763	1779	1751	2295	1237	1767	1763.08	6.79	0	-11728	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1507	-5.61	0.75	12	0.07	-316.00	2378.00	2290	20230413	-22.62	1110	20231026	59.64	2290	-22.62	20230413	1110	59.64	20231026	2290	-22.62	20230413	1110	59.64	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
97	20231213	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	-10	5	-0.57	25182025	14307	7.13	1763	1764	1751	2295	1237	1767	1760.12	6.79	0	-4578	1799	1783	1769	1753	1739	1776	1746	425	528	500	1270	1	1	85065562	1495	-5.56	0.74	12	0.02	-316.00	2378.00	2290	20230413	-23.28	1110	20231026	58.29	2290	-23.28	20230413	1110	58.29	20231026	2290	-23.28	20230413	1110	58.29	20231026	0.57	N	183490	500	425 억	5775086	N	N	1	N	N
98	20231212	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-2	5	-0.11	353903702	200449	52.97	1785	1785	1755	2295	1239	1769	1765.55	6.77	0	19004	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1503	-5.59	0.74	12	0.24	-316.00	2378.00	2290	20230413	-22.84	1110	20231026	59.19	2290	-22.84	20230413	1110	59.19	20231026	2290	-22.84	20230413	1110	59.19	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
99	20231212	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-4	5	-0.23	320334062	181390	47.94	1785	1785	1755	2295	1239	1769	1766.00	6.77	0	24627	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1501	-5.59	0.74	12	0.21	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	2290	-22.93	20230413	1110	59.01	20231026	2290	-22.93	20230413	1110	59.01	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
100	20231212	140741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-4	5	-0.23	289833192	164071	43.36	1785	1785	1755	2295	1239	1769	1766.51	6.77	0	24795	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1501	-5.59	0.74	12	0.19	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	2290	-22.93	20230413	1110	59.01	20231026	2290	-22.93	20230413	1110	59.01	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
101	20231212	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-8	5	-0.45	258611505	146358	38.68	1785	1785	1758	2295	1239	1769	1766.98	6.77	0	19045	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1498	-5.57	0.74	12	0.17	-316.00	2378.00	2290	20230413	-23.10	1110	20231026	58.65	2290	-23.10	20230413	1110	58.65	20231026	2290	-23.10	20230413	1110	58.65	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
102	20231212	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	0	3	0.00	245886154	139137	36.77	1785	1785	1758	2295	1239	1769	1767.22	6.77	0	18380	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1505	-5.60	0.74	12	0.16	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
103	20231212	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-6	5	-0.34	227309869	128608	33.99	1785	1785	1758	2295	1239	1769	1767.46	6.77	0	12476	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1500	-5.58	0.74	12	0.15	-316.00	2378.00	2290	20230413	-23.01	1110	20231026	58.83	2290	-23.01	20230413	1110	58.83	20231026	2290	-23.01	20230413	1110	58.83	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
104	20231212	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	0	3	0.00	122607258	69290	18.31	1785	1785	1761	2295	1239	1769	1769.48	6.77	0	-758	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1505	-5.60	0.74	12	0.08	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
105	20231212	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	13	2	0.73	7152222	4038	1.07	1785	1785	1761	2295	1239	1769	1771.23	6.77	0	-1143	1859	1814	1773	1728	1687	1836	1750	425	526	500	1270	1	1	85065562	1516	-5.64	0.75	12	0.00	-316.00	2378.00	2290	20230413	-22.18	1110	20231026	60.54	2290	-22.18	20230413	1110	60.54	20231026	2290	-22.18	20230413	1110	60.54	20231026	0.57	N	183490	500	425 억	5756064	N	N	1	N	N
106	20231211	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	20	2	1.14	677706705	378223	108.54	1751	1818	1732	2270	1225	1749	1791.82	6.71	-34016	18198	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1505	-5.60	0.74	12	0.44	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
107	20231211	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	22	2	1.26	635093841	354275	101.66	1751	1818	1732	2270	1225	1749	1792.66	6.71	-34016	31872	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1507	-5.60	0.74	12	0.42	-316.00	2378.00	2290	20230413	-22.66	1110	20231026	59.55	2290	-22.66	20230413	1110	59.55	20231026	2290	-22.66	20230413	1110	59.55	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
108	20231211	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	5	2	0.29	606473726	338039	97.01	1751	1818	1732	2270	1225	1749	1794.09	6.71	-34016	29900	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1492	-5.55	0.74	12	0.40	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	2290	-23.41	20230413	1110	58.02	20231026	2290	-23.41	20230413	1110	58.02	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
109	20231211	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	20	2	1.14	565617929	314846	90.35	1751	1818	1732	2270	1225	1749	1796.49	6.71	-34016	30589	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1505	-5.60	0.74	12	0.37	-316.00	2378.00	2290	20230413	-22.75	1110	20231026	59.37	2290	-22.75	20230413	1110	59.37	20231026	2290	-22.75	20230413	1110	59.37	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
110	20231211	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	16	2	0.91	539256721	299952	86.08	1751	1818	1732	2270	1225	1749	1797.81	6.71	-34016	32723	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1501	-5.59	0.74	12	0.35	-316.00	2378.00	2290	20230413	-22.93	1110	20231026	59.01	2290	-22.93	20230413	1110	59.01	20231026	2290	-22.93	20230413	1110	59.01	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
111	20231211	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	41	2	2.34	483468097	268639	77.09	1751	1818	1732	2270	1225	1749	1799.69	6.71	-34016	40287	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1523	-5.66	0.75	12	0.32	-316.00	2378.00	2290	20230413	-21.83	1110	20231026	61.26	2290	-21.83	20230413	1110	61.26	20231026	2290	-21.83	20230413	1110	61.26	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
112	20231211	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1792	43	2	2.46	450453225	250250	71.81	1751	1818	1732	2270	1225	1749	1800.01	6.71	-34016	37626	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1524	-5.67	0.75	12	0.29	-316.00	2378.00	2290	20230413	-21.75	1110	20231026	61.44	2290	-21.75	20230413	1110	61.44	20231026	2290	-21.75	20230413	1110	61.44	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
113	20231211	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-1	5	-0.06	4680590	2685	0.77	1751	1751	1732	2270	1225	1749	1743.24	6.71	-34016	202	1803	1775	1740	1712	1677	1758	1695	425	521	500	1250	1	1	85065562	1487	-5.53	0.74	12	0.00	-316.00	2378.00	2290	20230413	-23.67	1110	20231026	57.48	2290	-23.67	20230413	1110	57.48	20231026	2290	-23.67	20230413	1110	57.48	20231026	0.58	N	183490	500	425 억	5703735	N	N	1	N	N
114	20231208	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	-3	5	-0.17	604736247	348333	45.31	1759	1768	1705	2275	1227	1752	1736.05	6.71	0	36210	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1488	-5.53	0.74	12	0.41	-316.00	2378.00	2290	20230413	-23.62	1110	20231026	57.57	2290	-23.62	20230413	1110	57.57	20231026	2290	-23.62	20230413	1110	57.57	20231026	0.60	N	183490	500	425 억	5703735	N	N	1	N	N
115	20231208	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-7	5	-0.40	576205863	332012	43.19	1759	1768	1705	2275	1227	1752	1735.50	6.71	0	38930	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1484	-5.52	0.73	12	0.39	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	2290	-23.80	20230413	1110	57.21	20231026	2290	-23.80	20230413	1110	57.21	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
116	20231208	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-16	5	-0.91	457817670	263652	34.29	1759	1768	1705	2275	1227	1752	1736.45	6.71	0	27838	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1477	-5.49	0.73	12	0.31	-316.00	2378.00	2290	20230413	-24.19	1110	20231026	56.40	2290	-24.19	20230413	1110	56.40	20231026	2290	-24.19	20230413	1110	56.40	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
117	20231208	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-35	5	-2.00	349515936	200761	26.11	1759	1768	1705	2275	1227	1752	1740.96	6.71	0	3117	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1461	-5.43	0.72	12	0.24	-316.00	2378.00	2290	20230413	-25.02	1110	20231026	54.68	2290	-25.02	20230413	1110	54.68	20231026	2290	-25.02	20230413	1110	54.68	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
118	20231208	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-27	5	-1.54	265834195	152106	19.79	1759	1768	1725	2275	1227	1752	1747.69	6.71	0	16359	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1467	-5.46	0.73	12	0.18	-316.00	2378.00	2290	20230413	-24.67	1110	20231026	55.41	2290	-24.67	20230413	1110	55.41	20231026	2290	-24.67	20230413	1110	55.41	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
119	20231208	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-7	5	-0.40	177694070	101607	13.22	1759	1761	1727	2275	1227	1752	1748.84	6.71	0	7073	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1484	-5.52	0.73	12	0.12	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	2290	-23.80	20230413	1110	57.21	20231026	2290	-23.80	20230413	1110	57.21	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
120	20231208	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	2	2	0.11	126258927	72281	9.40	1759	1761	1727	2275	1227	1752	1746.78	6.71	0	825	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1492	-5.55	0.74	12	0.08	-316.00	2378.00	2290	20230413	-23.41	1110	20231026	58.02	2290	-23.41	20230413	1110	58.02	20231026	2290	-23.41	20230413	1110	58.02	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
121	20231208	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-12	5	-0.68	16094100	9209	1.20	1759	1759	1734	2275	1227	1752	1747.65	6.71	0	-3852	1888	1820	1758	1690	1628	1789	1659	425	523	500	1260	1	1	85065562	1480	-5.51	0.73	12	0.01	-316.00	2378.00	2290	20230413	-24.02	1110	20231026	56.76	2290	-24.02	20230413	1110	56.76	20231026	2290	-24.02	20230413	1110	56.76	20231026	0.60	N	183490	500	425 억	5703735	N	N	0	N	N
122	20231207	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-42	5	-2.34	1352032007	768615	102.45	1800	1826	1696	2330	1256	1794	1759.05	6.80	0	-68672	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1490	-5.54	0.74	12	0.90	-316.00	2378.00	2290	20230413	-23.49	1110	20231026	57.84	2290	-23.49	20230413	1110	57.84	20231026	2290	-23.49	20230413	1110	57.84	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
123	20231207	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-49	5	-2.73	1307035966	742925	99.03	1800	1826	1696	2330	1256	1794	1759.31	6.80	0	-57400	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1484	-5.52	0.73	12	0.87	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	2290	-23.80	20230413	1110	57.21	20231026	2290	-23.80	20230413	1110	57.21	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
124	20231207	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-86	5	-4.79	1030812782	582420	77.63	1800	1826	1704	2330	1256	1794	1769.88	6.80	0	-71440	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1453	-5.41	0.72	12	0.68	-316.00	2378.00	2290	20230413	-25.41	1110	20231026	53.87	2290	-25.41	20230413	1110	53.87	20231026	2290	-25.41	20230413	1110	53.87	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
125	20231207	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-76	5	-4.24	821879447	461057	61.46	1800	1826	1718	2330	1256	1794	1782.60	6.80	0	-65903	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1461	-5.44	0.72	12	0.54	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	2290	-24.98	20230413	1110	54.77	20231026	2290	-24.98	20230413	1110	54.77	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
126	20231207	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	-41	5	-2.29	653363508	364336	48.56	1800	1826	1746	2330	1256	1794	1793.30	6.80	0	-58162	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1491	-5.55	0.74	12	0.43	-316.00	2378.00	2290	20230413	-23.45	1110	20231026	57.93	2290	-23.45	20230413	1110	57.93	20231026	2290	-23.45	20230413	1110	57.93	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
127	20231207	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-14	5	-0.78	517603712	287192	38.28	1800	1826	1762	2330	1256	1794	1802.29	6.80	0	-41301	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1514	-5.63	0.75	12	0.34	-316.00	2378.00	2290	20230413	-22.27	1110	20231026	60.36	2290	-22.27	20230413	1110	60.36	20231026	2290	-22.27	20230413	1110	60.36	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
128	20231207	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	18	2	1.00	392453830	217333	28.97	1800	1826	1762	2330	1256	1794	1805.77	6.80	0	-34242	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1541	-5.73	0.76	12	0.26	-316.00	2378.00	2290	20230413	-20.87	1110	20231026	63.24	2290	-20.87	20230413	1110	63.24	20231026	2290	-20.87	20230413	1110	63.24	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
129	20231207	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	0	3	0.00	53516092	29875	3.98	1800	1800	1781	2330	1256	1794	1791.33	6.80	0	-19133	1863	1828	1759	1724	1655	1846	1742	425	536	500	1290	1	1	85065562	1526	-5.68	0.75	12	0.04	-316.00	2378.00	2290	20230413	-21.66	1110	20231026	61.62	2290	-21.66	20230413	1110	61.62	20231026	2290	-21.66	20230413	1110	61.62	20231026	0.65	N	183490	500	425 억	5783575	N	N	1	N	N
130	20231206	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	87	2	5.10	1307747542	746758	108.76	1707	1794	1690	2215	1195	1707	1751.05	6.64	0	137486	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1526	-5.68	0.75	12	0.88	-316.00	2378.00	2290	20230413	-21.66	1110	20231026	61.62	2290	-21.66	20230413	1110	61.62	20231026	2290	-21.66	20230413	1110	61.62	20231026	0.65	N	183490	500	425 억	5645859	N	N	1	N	N
131	20231206	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	78	2	4.57	1184408267	677814	98.72	1707	1792	1690	2215	1195	1707	1747.39	6.64	0	130574	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1518	-5.65	0.75	12	0.80	-316.00	2378.00	2290	20230413	-22.05	1110	20231026	60.81	2290	-22.05	20230413	1110	60.81	20231026	2290	-22.05	20230413	1110	60.81	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
132	20231206	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	64	2	3.75	1001970320	575528	83.82	1707	1782	1690	2215	1195	1707	1740.96	6.64	0	113217	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1507	-5.60	0.74	12	0.68	-316.00	2378.00	2290	20230413	-22.66	1110	20231026	59.55	2290	-22.66	20230413	1110	59.55	20231026	2290	-22.66	20230413	1110	59.55	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
133	20231206	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	39	2	2.28	628504284	363579	52.95	1707	1752	1690	2215	1195	1707	1728.66	6.64	0	20830	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1485	-5.53	0.73	12	0.43	-316.00	2378.00	2290	20230413	-23.76	1110	20231026	57.30	2290	-23.76	20230413	1110	57.30	20231026	2290	-23.76	20230413	1110	57.30	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
134	20231206	120751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	39	2	2.28	545153196	315643	45.97	1707	1752	1690	2215	1195	1707	1727.12	6.64	0	26992	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1485	-5.53	0.73	12	0.37	-316.00	2378.00	2290	20230413	-23.76	1110	20231026	57.30	2290	-23.76	20230413	1110	57.30	20231026	2290	-23.76	20230413	1110	57.30	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
135	20231206	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	21	2	1.23	474171834	274776	40.02	1707	1752	1690	2215	1195	1707	1725.67	6.64	0	27955	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1470	-5.47	0.73	12	0.32	-316.00	2378.00	2290	20230413	-24.54	1110	20231026	55.68	2290	-24.54	20230413	1110	55.68	20231026	2290	-24.54	20230413	1110	55.68	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
136	20231206	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	24	2	1.41	278727361	162739	23.70	1707	1743	1690	2215	1195	1707	1712.73	6.64	0	33947	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1472	-5.48	0.73	12	0.19	-316.00	2378.00	2290	20230413	-24.41	1110	20231026	55.95	2290	-24.41	20230413	1110	55.95	20231026	2290	-24.41	20230413	1110	55.95	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
137	20231206	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-7	5	-0.41	23826263	13981	2.04	1707	1710	1698	2215	1195	1707	1704.19	6.64	0	-9761	1766	1736	1693	1663	1620	1751	1678	425	508	500	1220	1	1	85065562	1446	-5.38	0.71	12	0.02	-316.00	2378.00	2290	20230413	-25.76	1110	20231026	53.15	2290	-25.76	20230413	1110	53.15	20231026	2290	-25.76	20230413	1110	53.15	20231026	0.65	N	183490	500	425 억	5645859	N	N	0	N	N
138	20231205	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	41	2	2.46	1162801267	685820	96.45	1667	1723	1650	2165	1167	1666	1695.44	6.54	0	71978	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1452	-5.40	0.72	12	0.81	-316.00	2378.00	2290	20230413	-25.46	1110	20231026	53.78	2290	-25.46	20230413	1110	53.78	20231026	2290	-25.46	20230413	1110	53.78	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
139	20231205	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	29	2	1.74	1105232940	652027	91.70	1667	1723	1650	2165	1167	1666	1695.07	6.54	0	58438	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1442	-5.36	0.71	12	0.77	-316.00	2378.00	2290	20230413	-25.98	1110	20231026	52.70	2290	-25.98	20230413	1110	52.70	20231026	2290	-25.98	20230413	1110	52.70	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
140	20231205	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	30	2	1.80	902207383	531791	74.79	1667	1723	1650	2165	1167	1666	1696.55	6.54	0	59443	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1443	-5.37	0.71	12	0.63	-316.00	2378.00	2290	20230413	-25.94	1110	20231026	52.79	2290	-25.94	20230413	1110	52.79	20231026	2290	-25.94	20230413	1110	52.79	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
141	20231205	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	42	2	2.52	844012611	497586	69.98	1667	1723	1650	2165	1167	1666	1696.21	6.54	0	56544	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1453	-5.41	0.72	12	0.58	-316.00	2378.00	2290	20230413	-25.41	1110	20231026	53.87	2290	-25.41	20230413	1110	53.87	20231026	2290	-25.41	20230413	1110	53.87	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
142	20231205	120751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	43	2	2.58	694304727	410412	57.72	1667	1723	1650	2165	1167	1666	1691.73	6.54	0	39398	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1454	-5.41	0.72	12	0.48	-316.00	2378.00	2290	20230413	-25.37	1110	20231026	53.96	2290	-25.37	20230413	1110	53.96	20231026	2290	-25.37	20230413	1110	53.96	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
143	20231205	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	19	2	1.14	343496400	204570	28.77	1667	1692	1650	2165	1167	1666	1679.11	6.54	0	-39032	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1433	-5.33	0.71	12	0.24	-316.00	2378.00	2290	20230413	-26.42	1110	20231026	51.80	2290	-26.42	20230413	1110	51.80	20231026	2290	-26.42	20230413	1110	51.80	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
144	20231205	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	24	2	1.44	246122050	146735	20.64	1667	1692	1650	2165	1167	1666	1677.32	6.54	0	-33596	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1438	-5.35	0.71	12	0.17	-316.00	2378.00	2290	20230413	-26.20	1110	20231026	52.25	2290	-26.20	20230413	1110	52.25	20231026	2290	-26.20	20230413	1110	52.25	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
145	20231205	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	16	2	0.96	55033790	32697	4.60	1667	1691	1667	2165	1167	1666	1683.14	6.54	0	-8893	1764	1715	1638	1589	1512	1739	1613	425	499	500	1190	1	1	85065562	1431	-5.32	0.71	12	0.04	-316.00	2378.00	2290	20230413	-26.55	1110	20231026	51.53	2290	-26.55	20230413	1110	51.53	20231026	2290	-26.55	20230413	1110	51.53	20231026	0.70	N	183490	500	425 억	5560983	N	N	1	N	N
146	20231204	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	75	2	4.71	1168390710	709332	108.51	1592	1687	1561	2065	1114	1591	1647.15	6.41	0	95770	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1417	-5.27	0.70	12	0.83	-316.00	2378.00	2290	20230413	-27.25	1110	20231026	50.09	2290	-27.25	20230413	1110	50.09	20231026	2290	-27.25	20230413	1110	50.09	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
147	20231204	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	73	2	4.59	1144962985	695236	106.35	1592	1687	1561	2065	1114	1591	1646.87	6.41	0	97944	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1415	-5.27	0.70	12	0.82	-316.00	2378.00	2290	20230413	-27.34	1110	20231026	49.91	2290	-27.34	20230413	1110	49.91	20231026	2290	-27.34	20230413	1110	49.91	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
148	20231204	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1686	95	2	5.97	944997888	575621	88.05	1592	1686	1561	2065	1114	1591	1641.70	6.41	0	98386	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1434	-5.34	0.71	12	0.68	-316.00	2378.00	2290	20230413	-26.38	1110	20231026	51.89	2290	-26.38	20230413	1110	51.89	20231026	2290	-26.38	20230413	1110	51.89	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
149	20231204	130744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	73	2	4.59	696375641	427364	65.37	1592	1680	1561	2065	1114	1591	1629.47	6.41	0	37265	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1415	-5.27	0.70	12	0.50	-316.00	2378.00	2290	20230413	-27.34	1110	20231026	49.91	2290	-27.34	20230413	1110	49.91	20231026	2290	-27.34	20230413	1110	49.91	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
150	20231204	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	47	2	2.95	448027033	277540	42.45	1592	1644	1561	2065	1114	1591	1614.28	6.41	0	-23293	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1393	-5.18	0.69	12	0.33	-316.00	2378.00	2290	20230413	-28.47	1110	20231026	47.57	2290	-28.47	20230413	1110	47.57	20231026	2290	-28.47	20230413	1110	47.57	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
151	20231204	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	52	2	3.27	405388133	251449	38.46	1592	1644	1561	2065	1114	1591	1612.21	6.41	0	-32661	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1398	-5.20	0.69	12	0.30	-316.00	2378.00	2290	20230413	-28.25	1110	20231026	48.02	2290	-28.25	20230413	1110	48.02	20231026	2290	-28.25	20230413	1110	48.02	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
152	20231204	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	24	2	1.51	173776785	109217	16.71	1592	1628	1561	2065	1114	1591	1591.11	6.41	0	-43895	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1374	-5.11	0.68	12	0.13	-316.00	2378.00	2290	20230413	-29.48	1110	20231026	45.50	2290	-29.48	20230413	1110	45.50	20231026	2290	-29.48	20230413	1110	45.50	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
153	20231204	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-1	5	-0.06	50951173	32182	4.92	1592	1594	1561	2065	1114	1591	1583.22	6.41	0	-24788	1666	1628	1577	1539	1488	1647	1558	425	474	500	1140	1	1	85065562	1353	-5.03	0.67	12	0.04	-316.00	2378.00	2290	20230413	-30.57	1110	20231026	43.24	2290	-30.57	20230413	1110	43.24	20231026	2290	-30.57	20230413	1110	43.24	20231026	0.71	N	183490	500	425 억	5456823	N	N	1	N	N
154	20231201	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	49	2	3.18	1026133859	647281	180.76	1543	1615	1526	2000	1080	1542	1585.28	6.42	0	13834	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1353	-5.03	0.67	12	0.76	-316.00	2378.00	2290	20230413	-30.52	1110	20231026	43.33	2290	-30.52	20230413	1110	43.33	20231026	2290	-30.52	20230413	1110	43.33	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
155	20231201	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	38	2	2.46	995038002	627666	175.28	1543	1615	1526	2000	1080	1542	1585.30	6.42	0	15298	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1344	-5.00	0.66	12	0.74	-316.00	2378.00	2290	20230413	-31.00	1110	20231026	42.34	2290	-31.00	20230413	1110	42.34	20231026	2290	-31.00	20230413	1110	42.34	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
156	20231201	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	49	2	3.18	816546647	514733	143.74	1543	1615	1526	2000	1080	1542	1586.35	6.42	0	52609	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1353	-5.03	0.67	12	0.61	-316.00	2378.00	2290	20230413	-30.52	1110	20231026	43.33	2290	-30.52	20230413	1110	43.33	20231026	2290	-30.52	20230413	1110	43.33	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
157	20231201	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	49	2	3.18	720731829	454534	126.93	1543	1615	1526	2000	1080	1542	1585.65	6.42	0	66087	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1353	-5.03	0.67	12	0.53	-316.00	2378.00	2290	20230413	-30.52	1110	20231026	43.33	2290	-30.52	20230413	1110	43.33	20231026	2290	-30.52	20230413	1110	43.33	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
158	20231201	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	46	2	2.98	653697430	412493	115.19	1543	1615	1526	2000	1080	1542	1584.75	6.42	0	58665	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1351	-5.03	0.67	12	0.48	-316.00	2378.00	2290	20230413	-30.66	1110	20231026	43.06	2290	-30.66	20230413	1110	43.06	20231026	2290	-30.66	20230413	1110	43.06	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
159	20231201	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	46	2	2.98	618484740	390333	109.00	1543	1615	1526	2000	1080	1542	1584.51	6.42	0	68068	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1351	-5.03	0.67	12	0.46	-316.00	2378.00	2290	20230413	-30.66	1110	20231026	43.06	2290	-30.66	20230413	1110	43.06	20231026	2290	-30.66	20230413	1110	43.06	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
160	20231201	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	48	2	3.11	415746094	262896	73.42	1543	1615	1526	2000	1080	1542	1581.41	6.42	0	42335	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1353	-5.03	0.67	12	0.31	-316.00	2378.00	2290	20230413	-30.57	1110	20231026	43.24	2290	-30.57	20230413	1110	43.24	20231026	2290	-30.57	20230413	1110	43.24	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N
161	20231201	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1543	1	2	0.06	66888197	43409	12.12	1543	1555	1526	2000	1080	1542	1540.88	6.42	0	-27549	1596	1569	1530	1503	1464	1582	1516	425	458	500	1110	1	1	85065562	1313	-4.88	0.65	12	0.05	-316.00	2378.00	2290	20230413	-32.62	1110	20231026	39.01	2290	-32.62	20230413	1110	39.01	20231026	2290	-32.62	20230413	1110	39.01	20231026	0.71	N	183490	500	425 억	5459958	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History