KissMeData/217730/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
3	20231229	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
4	20231229	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
5	20231229	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
6	20231229	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
7	20231229	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
8	20231229	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
9	20231229	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	858393330	363406	59.64	2365	2400	2310	3020	1630	2325	2361.33	0.94	70613	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.65	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	526211	N	N	1	N	N
10	20231228	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	846989245	358663	58.86	2365	2400	2310	3020	1630	2325	2361.33	0.83	10080	59369	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.64	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	465678	N	N	1	N	N
11	20231228	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	761615180	322968	53.00	2365	2400	2310	3020	1630	2325	2358.18	0.83	10080	53383	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1340	-4.89	2.00	12	0.58	-490.00	1195.00	3179	20230308	-24.66	1166	20231116	105.40	3179	-24.66	20230308	1166	105.40	20231116	3490	-31.38	20230308	1166	105.40	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
12	20231228	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	45	2	1.94	551258695	234766	38.53	2365	2385	2310	3020	1630	2325	2348.12	0.83	10080	23611	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1326	-4.84	1.98	12	0.42	-490.00	1195.00	3179	20230308	-25.45	1166	20231116	103.26	3179	-25.45	20230308	1166	103.26	20231116	3490	-32.09	20230308	1166	103.26	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
13	20231228	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	40	2	1.72	504695330	215063	35.29	2365	2385	2310	3020	1630	2325	2346.73	0.83	10080	17198	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1323	-4.83	1.98	12	0.38	-490.00	1195.00	3179	20230308	-25.61	1166	20231116	102.83	3179	-25.61	20230308	1166	102.83	20231116	3490	-32.23	20230308	1166	102.83	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
14	20231228	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	25	2	1.08	351961235	150494	24.70	2365	2370	2310	3020	1630	2325	2338.71	0.83	10080	-3318	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1315	-4.80	1.97	12	0.27	-490.00	1195.00	3179	20230308	-26.08	1166	20231116	101.54	3179	-26.08	20230308	1166	101.54	20231116	3490	-32.66	20230308	1166	101.54	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
15	20231228	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	35	2	1.51	329930360	141088	23.15	2365	2370	2310	3020	1630	2325	2338.47	0.83	10080	-2604	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1320	-4.82	1.97	12	0.25	-490.00	1195.00	3179	20230308	-25.76	1166	20231116	102.40	3179	-25.76	20230308	1166	102.40	20231116	3490	-32.38	20230308	1166	102.40	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
16	20231228	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-5	5	-0.22	220340435	94378	15.49	2365	2370	2310	3020	1630	2325	2334.66	0.83	10080	-22484	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1298	-4.73	1.94	12	0.17	-490.00	1195.00	3179	20230308	-27.02	1166	20231116	98.97	3179	-27.02	20230308	1166	98.97	20231116	3490	-33.52	20230308	1166	98.97	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
17	20231228	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	10	2	0.43	69437600	29617	4.86	2365	2370	2315	3020	1630	2325	2344.52	0.83	10080	-4967	2445	2385	2305	2245	2165	2415	2275	280	695	500	1530	5	1	55937925	1306	-4.77	1.95	12	0.05	-490.00	1195.00	3179	20230308	-26.55	1166	20231116	100.26	3179	-26.55	20230308	1166	100.26	20231116	3490	-33.09	20230308	1166	100.26	20231116	0.73	N	217730	500	279 억	465678	N	N	0	N	N
18	20231227	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	80	2	3.56	1382345615	596275	148.05	2245	2365	2225	2915	1575	2245	2318.30	0.52	0	163949	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1301	-4.74	1.95	12	1.07	-490.00	1195.00	3179	20230308	-26.86	1166	20231116	99.40	3179	-26.86	20230308	1166	99.40	20231116	3490	-33.38	20230308	1166	99.40	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
19	20231227	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	80	2	3.56	1347743605	581379	144.35	2245	2365	2225	2915	1575	2245	2318.18	0.52	0	165162	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1301	-4.74	1.95	12	1.04	-490.00	1195.00	3179	20230308	-26.86	1166	20231116	99.40	3179	-26.86	20230308	1166	99.40	20231116	3490	-33.38	20230308	1166	99.40	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
20	20231227	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	95	2	4.23	1116451345	481024	119.44	2245	2365	2225	2915	1575	2245	2320.99	0.52	0	163835	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1309	-4.78	1.96	12	0.86	-490.00	1195.00	3179	20230308	-26.39	1166	20231116	100.69	3179	-26.39	20230308	1166	100.69	20231116	3490	-32.95	20230308	1166	100.69	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
21	20231227	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	120	2	5.35	1023804295	441509	109.62	2245	2365	2225	2915	1575	2245	2318.88	0.52	0	164297	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1323	-4.83	1.98	12	0.79	-490.00	1195.00	3179	20230308	-25.61	1166	20231116	102.83	3179	-25.61	20230308	1166	102.83	20231116	3490	-32.23	20230308	1166	102.83	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
22	20231227	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	90	2	4.01	914752995	395234	98.14	2245	2365	2225	2915	1575	2245	2314.46	0.52	0	153350	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1306	-4.77	1.95	12	0.71	-490.00	1195.00	3179	20230308	-26.55	1166	20231116	100.26	3179	-26.55	20230308	1166	100.26	20231116	3490	-33.09	20230308	1166	100.26	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
23	20231227	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	55	2	2.45	545179590	236815	58.80	2245	2345	2225	2915	1575	2245	2302.13	0.52	0	81661	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1287	-4.69	1.92	12	0.42	-490.00	1195.00	3179	20230308	-27.65	1166	20231116	97.26	3179	-27.65	20230308	1166	97.26	20231116	3490	-34.10	20230308	1166	97.26	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
24	20231227	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	70	2	3.12	378006825	164024	40.73	2245	2345	2225	2915	1575	2245	2304.58	0.52	0	70950	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1295	-4.72	1.94	12	0.29	-490.00	1195.00	3179	20230308	-27.18	1166	20231116	98.54	3179	-27.18	20230308	1166	98.54	20231116	3490	-33.67	20230308	1166	98.54	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
25	20231227	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	45	2	2.00	47704330	21114	5.24	2245	2290	2225	2915	1575	2245	2259.37	0.52	0	14853	2395	2320	2275	2200	2155	2297	2177	280	670	500	1480	5	1	55937925	1281	-4.67	1.92	12	0.04	-490.00	1195.00	3179	20230308	-27.96	1166	20231116	96.40	3179	-27.96	20230308	1166	96.40	20231116	3490	-34.38	20230308	1166	96.40	20231116	0.84	N	217730	500	279 억	291879	N	N	0	N	N
26	20231226	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-20	5	-0.88	910376740	401982	30.50	2350	2350	2230	2940	1590	2265	2264.78	0.61	0	-46645	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1256	-4.58	1.88	12	0.72	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	3179	-29.38	20230308	1166	92.54	20231116	3490	-35.67	20230308	1166	92.54	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
27	20231226	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	851314305	375693	28.50	2350	2350	2230	2940	1590	2265	2265.98	0.61	0	-43476	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1259	-4.59	1.88	12	0.67	-490.00	1195.00	3179	20230308	-29.22	1166	20231116	92.97	3179	-29.22	20230308	1166	92.97	20231116	3490	-35.53	20230308	1166	92.97	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
28	20231226	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	726329205	319815	24.26	2350	2350	2235	2940	1590	2265	2271.09	0.61	0	-39197	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1259	-4.59	1.88	12	0.57	-490.00	1195.00	3179	20230308	-29.22	1166	20231116	92.97	3179	-29.22	20230308	1166	92.97	20231116	3490	-35.53	20230308	1166	92.97	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
29	20231226	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	0	3	0.00	649875175	285879	21.69	2350	2350	2235	2940	1590	2265	2273.25	0.61	0	-36028	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1267	-4.62	1.90	12	0.51	-490.00	1195.00	3179	20230308	-28.75	1166	20231116	94.25	3179	-28.75	20230308	1166	94.25	20231116	3490	-35.10	20230308	1166	94.25	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
30	20231226	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-5	5	-0.22	601898165	264729	20.09	2350	2350	2235	2940	1590	2265	2273.64	0.61	0	-28028	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1264	-4.61	1.89	12	0.47	-490.00	1195.00	3179	20230308	-28.91	1166	20231116	93.83	3179	-28.91	20230308	1166	93.83	20231116	3490	-35.24	20230308	1166	93.83	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
31	20231226	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-20	5	-0.88	507958685	222969	16.92	2350	2350	2235	2940	1590	2265	2278.16	0.61	0	-23722	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1256	-4.58	1.88	12	0.40	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	3179	-29.38	20230308	1166	92.54	20231116	3490	-35.67	20230308	1166	92.54	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
32	20231226	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-5	5	-0.22	432724550	189554	14.38	2350	2350	2235	2940	1590	2265	2282.86	0.61	0	-19992	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1264	-4.61	1.89	12	0.34	-490.00	1195.00	3179	20230308	-28.91	1166	20231116	93.83	3179	-28.91	20230308	1166	93.83	20231116	3490	-35.24	20230308	1166	93.83	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
33	20231226	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	0	3	0.00	182619615	79664	6.04	2350	2350	2235	2940	1590	2265	2292.38	0.61	0	-1183	2651	2457	2306	2112	1961	2382	2037	280	675	500	1490	5	1	55937925	1267	-4.62	1.90	12	0.14	-490.00	1195.00	3179	20230308	-28.75	1166	20231116	94.25	3179	-28.75	20230308	1166	94.25	20231116	3490	-35.10	20230308	1166	94.25	20231116	0.84	N	217730	500	279 억	338494	N	N	1030	N	N
34	20231222	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-15	5	-0.66	3049650250	1314892	298.15	2390	2500	2155	2960	1600	2280	2319.34	0.91	0	-170683	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1267	-4.62	1.90	12	2.35	-490.00	1195.00	3179	20230308	-28.75	1166	20231116	94.25	3179	-28.75	20230308	1166	94.25	20231116	3490	-35.10	20230308	1166	94.25	20231116	0.88	N	217730	500	279 억	510172	N	N	1030	N	N
35	20231222	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-50	5	-2.19	2976084165	1282259	290.75	2390	2500	2155	2960	1600	2280	2320.97	0.91	0	-166471	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1247	-4.55	1.87	12	2.29	-490.00	1195.00	3179	20230308	-29.85	1166	20231116	91.25	3179	-29.85	20230308	1166	91.25	20231116	3490	-36.10	20230308	1166	91.25	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
36	20231222	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-35	5	-1.54	2796258685	1201806	272.51	2390	2500	2155	2960	1600	2280	2326.71	0.91	0	-164631	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1256	-4.58	1.88	12	2.15	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	3179	-29.38	20230308	1166	92.54	20231116	3490	-35.67	20230308	1166	92.54	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
37	20231222	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-20	5	-0.88	2722595510	1168959	265.06	2390	2500	2155	2960	1600	2280	2329.08	0.91	0	-159720	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1264	-4.61	1.89	12	2.09	-490.00	1195.00	3179	20230308	-28.91	1166	20231116	93.83	3179	-28.91	20230308	1166	93.83	20231116	3490	-35.24	20230308	1166	93.83	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
38	20231222	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-15	5	-0.66	2610796410	1119662	253.88	2390	2500	2155	2960	1600	2280	2331.77	0.91	0	-155522	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1267	-4.62	1.90	12	2.00	-490.00	1195.00	3179	20230308	-28.75	1166	20231116	94.25	3179	-28.75	20230308	1166	94.25	20231116	3490	-35.10	20230308	1166	94.25	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
39	20231222	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-10	5	-0.44	2493007570	1067426	242.04	2390	2500	2155	2960	1600	2280	2335.53	0.91	0	-149919	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1270	-4.63	1.90	12	1.91	-490.00	1195.00	3179	20230308	-28.59	1166	20231116	94.68	3179	-28.59	20230308	1166	94.68	20231116	3490	-34.96	20230308	1166	94.68	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
40	20231222	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-40	5	-1.75	2340939400	999849	226.72	2390	2500	2155	2960	1600	2280	2341.29	0.91	0	-139690	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1253	-4.57	1.87	12	1.79	-490.00	1195.00	3179	20230308	-29.54	1166	20231116	92.11	3179	-29.54	20230308	1166	92.11	20231116	3490	-35.82	20230308	1166	92.11	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
41	20231222	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	60	2	2.63	1606513350	671387	152.24	2390	2500	2280	2960	1600	2280	2392.83	0.91	0	-118448	2433	2356	2253	2176	2073	2395	2215	280	680	500	1500	5	1	55937925	1309	-4.78	1.96	12	1.20	-490.00	1195.00	3179	20230308	-26.39	1166	20231116	100.69	3179	-26.39	20230308	1166	100.69	20231116	3490	-32.95	20230308	1166	100.69	20231116	0.88	N	217730	500	279 억	510172	N	N	1	N	N
42	20231221	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	30	2	1.33	991448640	438224	38.02	2230	2330	2150	2925	1575	2250	2262.42	0.90	0	6408	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1275	-4.65	1.91	12	0.78	-490.00	1195.00	3179	20230308	-28.28	1166	20231116	95.54	3179	-28.28	20230308	1166	95.54	20231116	3490	-34.67	20230308	1166	95.54	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
43	20231221	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	50	2	2.22	967764395	427852	37.12	2230	2330	2150	2925	1575	2250	2261.91	0.90	0	7184	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1287	-4.69	1.92	12	0.76	-490.00	1195.00	3179	20230308	-27.65	1166	20231116	97.26	3179	-27.65	20230308	1166	97.26	20231116	3490	-34.10	20230308	1166	97.26	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
44	20231221	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	10	2	0.44	846284330	374626	32.50	2230	2330	2150	2925	1575	2250	2259.01	0.90	0	-601	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1264	-4.61	1.89	12	0.67	-490.00	1195.00	3179	20230308	-28.91	1166	20231116	93.83	3179	-28.91	20230308	1166	93.83	20231116	3490	-35.24	20230308	1166	93.83	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
45	20231221	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	799255540	353833	30.70	2230	2330	2150	2925	1575	2250	2258.85	0.90	0	1965	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1256	-4.58	1.88	12	0.63	-490.00	1195.00	3179	20230308	-29.38	1166	20231116	92.54	3179	-29.38	20230308	1166	92.54	20231116	3490	-35.67	20230308	1166	92.54	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
46	20231221	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	727049670	321892	27.93	2230	2330	2150	2925	1575	2250	2258.68	0.90	0	340	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1261	-4.60	1.89	12	0.58	-490.00	1195.00	3179	20230308	-29.07	1166	20231116	93.40	3179	-29.07	20230308	1166	93.40	20231116	3490	-35.39	20230308	1166	93.40	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
47	20231221	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	25	2	1.11	661669265	293182	25.44	2230	2330	2150	2925	1575	2250	2256.86	0.90	0	404	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1273	-4.64	1.90	12	0.52	-490.00	1195.00	3179	20230308	-28.44	1166	20231116	95.11	3179	-28.44	20230308	1166	95.11	20231116	3490	-34.81	20230308	1166	95.11	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
48	20231221	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	35	2	1.56	470192520	208144	18.06	2230	2330	2150	2925	1575	2250	2258.98	0.90	0	-22856	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1278	-4.66	1.91	12	0.37	-490.00	1195.00	3179	20230308	-28.12	1166	20231116	95.97	3179	-28.12	20230308	1166	95.97	20231116	3490	-34.53	20230308	1166	95.97	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
49	20231221	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-50	5	-2.22	97573730	44269	3.84	2230	2260	2150	2925	1575	2250	2204.11	0.90	0	10539	2526	2387	2271	2132	2016	2330	2075	280	675	500	1480	5	1	55937925	1231	-4.49	1.84	12	0.08	-490.00	1195.00	3179	20230308	-30.80	1166	20231116	88.68	3179	-30.80	20230308	1166	88.68	20231116	3490	-36.96	20230308	1166	88.68	20231116	0.85	N	217730	500	279 억	503719	N	N	1	N	N
50	20231220	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-5	5	-0.22	2657489070	1151191	203.37	2270	2410	2155	2930	1580	2255	2308.64	0.84	0	33112	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1259	-4.59	1.88	12	2.06	-490.00	1195.00	3179	20230308	-29.22	1166	20231116	92.97	3179	-29.22	20230308	1166	92.97	20231116	3490	-35.53	20230308	1166	92.97	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
51	20231220	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	0	3	0.00	2609125680	1129678	199.57	2270	2410	2155	2930	1580	2255	2309.62	0.84	0	35050	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1261	-4.60	1.89	12	2.02	-490.00	1195.00	3179	20230308	-29.07	1166	20231116	93.40	3179	-29.07	20230308	1166	93.40	20231116	3490	-35.39	20230308	1166	93.40	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
52	20231220	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-5	5	-0.22	2503178920	1082682	191.27	2270	2410	2155	2930	1580	2255	2312.02	0.84	0	37166	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1259	-4.59	1.88	12	1.94	-490.00	1195.00	3179	20230308	-29.22	1166	20231116	92.97	3179	-29.22	20230308	1166	92.97	20231116	3490	-35.53	20230308	1166	92.97	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
53	20231220	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-30	5	-1.33	2115013865	907215	160.27	2270	2410	2200	2930	1580	2255	2331.33	0.84	0	63935	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1245	-4.54	1.86	12	1.62	-490.00	1195.00	3179	20230308	-30.01	1166	20231116	90.82	3179	-30.01	20230308	1166	90.82	20231116	3490	-36.25	20230308	1166	90.82	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
54	20231220	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	145	2	6.43	1545139100	660008	116.60	2270	2410	2200	2930	1580	2255	2341.09	0.84	0	37915	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1343	-4.90	2.01	12	1.18	-490.00	1195.00	3179	20230308	-24.50	1166	20231116	105.83	3179	-24.50	20230308	1166	105.83	20231116	3490	-31.23	20230308	1166	105.83	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
55	20231220	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	85	2	3.77	1039102295	446953	78.96	2270	2380	2200	2930	1580	2255	2324.86	0.84	0	-5650	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1309	-4.78	1.96	12	0.80	-490.00	1195.00	3179	20230308	-26.39	1166	20231116	100.69	3179	-26.39	20230308	1166	100.69	20231116	3490	-32.95	20230308	1166	100.69	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
56	20231220	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	75	2	3.33	817334930	351752	62.14	2270	2380	2200	2930	1580	2255	2323.61	0.84	0	17934	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1303	-4.76	1.95	12	0.63	-490.00	1195.00	3179	20230308	-26.71	1166	20231116	99.83	3179	-26.71	20230308	1166	99.83	20231116	3490	-33.24	20230308	1166	99.83	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
57	20231220	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	40	2	1.77	170929330	75059	13.26	2270	2325	2200	2930	1580	2255	2277.27	0.84	0	18620	2388	2321	2268	2201	2148	2355	2235	280	675	500	1480	5	1	55937925	1284	-4.68	1.92	12	0.13	-490.00	1195.00	3179	20230308	-27.81	1166	20231116	96.83	3179	-27.81	20230308	1166	96.83	20231116	3490	-34.24	20230308	1166	96.83	20231116	0.86	N	217730	500	279 억	468934	N	N	1	N	N
58	20231219	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-10	5	-0.44	1277355025	562949	60.75	2245	2335	2215	2940	1590	2265	2269.05	0.90	0	-37962	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1261	-4.60	1.89	12	1.01	-490.00	1195.00	3179	20230308	-29.07	1166	20231116	93.40	3179	-29.07	20230308	1166	93.40	20231116	3490	-35.39	20230308	1166	93.40	20231116	0.68	N	217730	500	279 억	505795	N	N	1	N	N
59	20231219	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	5	2	0.22	1251253180	551384	59.50	2245	2335	2215	2940	1590	2265	2269.30	0.90	0	-37965	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1270	-4.63	1.90	12	0.99	-490.00	1195.00	3179	20230308	-28.59	1166	20231116	94.68	3179	-28.59	20230308	1166	94.68	20231116	3490	-34.96	20230308	1166	94.68	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
60	20231219	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-10	5	-0.44	1150059075	506567	54.66	2245	2335	2215	2940	1590	2265	2270.30	0.90	0	-23058	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1261	-4.60	1.89	12	0.91	-490.00	1195.00	3179	20230308	-29.07	1166	20231116	93.40	3179	-29.07	20230308	1166	93.40	20231116	3490	-35.39	20230308	1166	93.40	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
61	20231219	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	35	2	1.55	1043173095	459732	49.61	2245	2335	2215	2940	1590	2265	2269.09	0.90	0	-3563	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1287	-4.69	1.92	12	0.82	-490.00	1195.00	3179	20230308	-27.65	1166	20231116	97.26	3179	-27.65	20230308	1166	97.26	20231116	3490	-34.10	20230308	1166	97.26	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
62	20231219	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	785283155	347450	37.49	2245	2315	2215	2940	1590	2265	2260.13	0.90	0	13085	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1259	-4.59	1.88	12	0.62	-490.00	1195.00	3179	20230308	-29.22	1166	20231116	92.97	3179	-29.22	20230308	1166	92.97	20231116	3490	-35.53	20230308	1166	92.97	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
63	20231219	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	10	2	0.44	696753685	308197	33.26	2245	2315	2215	2940	1590	2265	2260.74	0.90	0	15740	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1273	-4.64	1.90	12	0.55	-490.00	1195.00	3179	20230308	-28.44	1166	20231116	95.11	3179	-28.44	20230308	1166	95.11	20231116	3490	-34.81	20230308	1166	95.11	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
64	20231219	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	20	2	0.88	586065135	259472	28.00	2245	2315	2215	2940	1590	2265	2258.68	0.90	0	23744	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1278	-4.66	1.91	12	0.46	-490.00	1195.00	3179	20230308	-28.12	1166	20231116	95.97	3179	-28.12	20230308	1166	95.97	20231116	3490	-34.53	20230308	1166	95.97	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
65	20231219	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-45	5	-1.99	210594670	93646	10.11	2245	2315	2215	2940	1590	2265	2248.84	0.90	0	29817	2391	2327	2226	2162	2061	2360	2195	280	675	500	1490	5	1	55937925	1242	-4.53	1.86	12	0.17	-490.00	1195.00	3179	20230308	-30.17	1166	20231116	90.39	3179	-30.17	20230308	1166	90.39	20231116	3490	-36.39	20230308	1166	90.39	20231116	0.68	N	217730	500	279 억	505795	N	N	2	N	N
66	20231218	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	95	2	4.38	2024557845	917270	30.73	2170	2290	2125	2820	1520	2170	2207.13	0.89	0	2706	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1267	-4.62	1.90	12	1.64	-490.00	1195.00	3179	20230308	-28.75	1166	20231116	94.25	3179	-28.75	20230308	1166	94.25	20231116	3490	-35.10	20230308	1166	94.25	20231116	0.53	N	217730	500	279 억	495546	N	N	2	N	N
67	20231218	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	60	2	2.76	1846778260	838433	28.09	2170	2290	2125	2820	1520	2170	2202.65	0.89	0	5909	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1247	-4.55	1.87	12	1.50	-490.00	1195.00	3179	20230308	-29.85	1166	20231116	91.25	3179	-29.85	20230308	1166	91.25	20231116	3490	-36.10	20230308	1166	91.25	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
68	20231218	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	1687852425	766280	25.67	2170	2290	2125	2820	1520	2170	2202.66	0.89	0	2745	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1222	-4.46	1.83	12	1.37	-490.00	1195.00	3179	20230308	-31.27	1166	20231116	87.39	3179	-31.27	20230308	1166	87.39	20231116	3490	-37.39	20230308	1166	87.39	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
69	20231218	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-5	5	-0.23	1542687935	700092	23.46	2170	2290	2125	2820	1520	2170	2203.55	0.89	0	10152	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1211	-4.42	1.81	12	1.25	-490.00	1195.00	3179	20230308	-31.90	1166	20231116	85.68	3179	-31.90	20230308	1166	85.68	20231116	3490	-37.97	20230308	1166	85.68	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
70	20231218	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	1271161890	574095	19.23	2170	2290	2135	2820	1520	2170	2214.20	0.89	0	11792	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1222	-4.46	1.83	12	1.03	-490.00	1195.00	3179	20230308	-31.27	1166	20231116	87.39	3179	-31.27	20230308	1166	87.39	20231116	3490	-37.39	20230308	1166	87.39	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
71	20231218	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	10	2	0.46	1155102840	520946	17.45	2170	2290	2135	2820	1520	2170	2217.32	0.89	0	11304	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1219	-4.45	1.82	12	0.93	-490.00	1195.00	3179	20230308	-31.42	1166	20231116	86.96	3179	-31.42	20230308	1166	86.96	20231116	3490	-37.54	20230308	1166	86.96	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
72	20231218	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	40	2	1.84	925867260	416508	13.95	2170	2290	2135	2820	1520	2170	2222.93	0.89	0	-23076	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1236	-4.51	1.85	12	0.74	-490.00	1195.00	3179	20230308	-30.48	1166	20231116	89.54	3179	-30.48	20230308	1166	89.54	20231116	3490	-36.68	20230308	1166	89.54	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
73	20231218	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	15	2	0.69	211580430	96568	3.24	2170	2235	2135	2820	1520	2170	2191.00	0.89	0	2267	2461	2315	2154	2008	1847	2235	1928	280	650	500	1430	5	1	55937925	1222	-4.46	1.83	12	0.17	-490.00	1195.00	3179	20230308	-31.27	1166	20231116	87.39	3179	-31.27	20230308	1166	87.39	20231116	3490	-37.39	20230308	1166	87.39	20231116	0.53	N	217730	500	279 억	495546	N	N	41675	N	N
74	20231215	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	0	3	0.00	6352196215	2970870	62.05	2280	2300	1993	2820	1520	2170	2138.15	1.38	0	-222947	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1214	-4.43	1.82	12	5.31	-490.00	1195.00	3179	20230308	-31.74	1166	20231116	86.11	3179	-31.74	20230308	1166	86.11	20231116	3490	-37.82	20230308	1166	86.11	20231116	0.49	N	217730	500	279 억	772245	N	N	41675	N	N
75	20231215	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	5	2	0.23	6137694540	2872060	59.99	2280	2300	1993	2820	1520	2170	2137.04	1.38	0	-271800	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1217	-4.44	1.82	12	5.13	-490.00	1195.00	3179	20230308	-31.58	1166	20231116	86.54	3179	-31.58	20230308	1166	86.54	20231116	3490	-37.68	20230308	1166	86.54	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
76	20231215	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-15	5	-0.69	5716417020	2679163	55.96	2280	2300	1993	2820	1520	2170	2133.66	1.38	0	-327212	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1205	-4.40	1.80	12	4.79	-490.00	1195.00	3179	20230308	-32.21	1166	20231116	84.82	3179	-32.21	20230308	1166	84.82	20231116	3490	-38.25	20230308	1166	84.82	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
77	20231215	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	25	2	1.15	5451296355	2555906	53.39	2280	2300	1993	2820	1520	2170	2132.82	1.38	0	-341451	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1228	-4.48	1.84	12	4.57	-490.00	1195.00	3179	20230308	-30.95	1166	20231116	88.25	3179	-30.95	20230308	1166	88.25	20231116	3490	-37.11	20230308	1166	88.25	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
78	20231215	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-40	5	-1.84	4723364145	2222880	46.43	2280	2300	1993	2820	1520	2170	2124.88	1.38	0	-346564	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1191	-4.35	1.78	12	3.97	-490.00	1195.00	3179	20230308	-33.00	1166	20231116	82.68	3179	-33.00	20230308	1166	82.68	20231116	3490	-38.97	20230308	1166	82.68	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
79	20231215	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-85	5	-3.92	4144998055	1953022	40.79	2280	2300	1993	2820	1520	2170	2122.35	1.38	0	-338233	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1166	-4.26	1.74	12	3.49	-490.00	1195.00	3179	20230308	-34.41	1166	20231116	78.82	3179	-34.41	20230308	1166	78.82	20231116	3490	-40.26	20230308	1166	78.82	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
80	20231215	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-80	5	-3.69	3713482945	1746261	36.47	2280	2300	1993	2820	1520	2170	2126.53	1.38	0	-369597	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1169	-4.27	1.75	12	3.12	-490.00	1195.00	3179	20230308	-34.26	1166	20231116	79.25	3179	-34.26	20230308	1166	79.25	20231116	3490	-40.11	20230308	1166	79.25	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
81	20231215	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-155	5	-7.14	2342441125	1079532	22.55	2280	2300	1996	2820	1520	2170	2169.87	1.38	0	-245934	2416	2292	2056	1932	1696	2355	1995	280	650	500	1430	5	1	55937925	1127	-4.11	1.69	12	1.93	-490.00	1195.00	3179	20230308	-36.62	1166	20231116	72.81	3179	-36.62	20230308	1166	72.81	20231116	3490	-42.26	20230308	1166	72.81	20231116	0.49	N	217730	500	279 억	772245	N	N	0	N	N
82	20231214	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	350	2	19.23	9340673158	4588825	215.58	1820	2180	1820	2365	1274	1820	2033.51	0.88	0	316459	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	5	1	55937925	1214	-4.43	1.82	12	8.20	-490.00	1195.00	3179	20230308	-31.74	1166	20231116	86.11	3179	-31.74	20230308	1166	86.11	20231116	3490	-37.82	20230308	1166	86.11	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
83	20231214	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	285	2	15.66	8204326598	4058321	190.66	1820	2160	1820	2365	1274	1820	2021.61	0.88	0	361374	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	5	1	55937925	1177	-4.30	1.76	12	7.26	-490.00	1195.00	3179	20230308	-33.78	1166	20231116	80.53	3179	-33.78	20230308	1166	80.53	20231116	3490	-39.68	20230308	1166	80.53	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
84	20231214	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	195	2	10.71	7150123388	3549513	166.76	1820	2160	1820	2365	1274	1820	2014.40	0.88	0	350598	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	5	1	55937925	1127	-4.11	1.69	12	6.35	-490.00	1195.00	3179	20230308	-36.62	1166	20231116	72.81	3179	-36.62	20230308	1166	72.81	20231116	3490	-42.26	20230308	1166	72.81	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
85	20231214	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	195	2	10.71	6377170770	3168261	148.84	1820	2160	1820	2365	1274	1820	2012.84	0.88	0	280588	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	5	1	55937925	1127	-4.11	1.69	12	5.66	-490.00	1195.00	3179	20230308	-36.62	1166	20231116	72.81	3179	-36.62	20230308	1166	72.81	20231116	3490	-42.26	20230308	1166	72.81	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
86	20231214	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	150	2	8.24	5801598125	2879870	135.30	1820	2160	1820	2365	1274	1820	2014.54	0.88	0	228785	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	1	1	55937925	1102	-4.02	1.65	12	5.15	-490.00	1195.00	3179	20230308	-38.03	1166	20231116	68.95	3179	-38.03	20230308	1166	68.95	20231116	3490	-43.55	20230308	1166	68.95	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
87	20231214	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	310	2	17.03	3186644303	1580919	74.27	1820	2160	1820	2365	1274	1820	2015.71	0.88	0	-17462	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	5	1	55937925	1191	-4.35	1.78	12	2.83	-490.00	1195.00	3179	20230308	-33.00	1166	20231116	82.68	3179	-33.00	20230308	1166	82.68	20231116	3490	-38.97	20230308	1166	82.68	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
88	20231214	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	84	2	4.62	534927141	284115	13.35	1820	1920	1820	2365	1274	1820	1882.81	0.88	0	103538	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	1	1	55937925	1065	-3.89	1.59	12	0.51	-490.00	1195.00	3179	20230308	-40.11	1166	20231116	63.29	3179	-40.11	20230308	1166	63.29	20231116	3490	-45.44	20230308	1166	63.29	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
89	20231214	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	62	2	3.41	107275772	58286	2.74	1820	1888	1820	2365	1274	1820	1840.55	0.88	0	31713	2139	1979	1890	1730	1641	1935	1686	280	545	500	1200	1	1	55937925	1053	-3.84	1.57	12	0.10	-490.00	1195.00	3179	20230308	-40.80	1166	20231116	61.41	3179	-40.80	20230308	1166	61.41	20231116	3490	-46.07	20230308	1166	61.41	20231116	0.49	N	217730	500	279 억	490147	N	N	0	N	N
90	20231213	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	10	2	0.55	4023798909	2117263	453.41	1865	2050	1801	2350	1267	1810	1900.59	1.42	0	-301067	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1018	-3.71	1.52	12	3.79	-490.00	1195.00	3179	20230308	-42.75	1166	20231116	56.09	3179	-42.75	20230308	1166	56.09	20231116	3490	-47.85	20230308	1166	56.09	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
91	20231213	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	35	2	1.93	3919377882	2060015	441.15	1865	2050	1801	2350	1267	1810	1902.60	1.42	0	-305529	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1032	-3.77	1.54	12	3.68	-490.00	1195.00	3179	20230308	-41.96	1166	20231116	58.23	3179	-41.96	20230308	1166	58.23	20231116	3490	-47.13	20230308	1166	58.23	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
92	20231213	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	22	2	1.22	3809466697	2000629	428.43	1865	2050	1801	2350	1267	1810	1904.13	1.42	0	-293539	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1025	-3.74	1.53	12	3.58	-490.00	1195.00	3179	20230308	-42.37	1166	20231116	57.12	3179	-42.37	20230308	1166	57.12	20231116	3490	-47.51	20230308	1166	57.12	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
93	20231213	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	27	2	1.49	3730672916	1957530	419.20	1865	2050	1801	2350	1267	1810	1905.81	1.42	0	-290013	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1028	-3.75	1.54	12	3.50	-490.00	1195.00	3179	20230308	-42.21	1166	20231116	57.55	3179	-42.21	20230308	1166	57.55	20231116	3490	-47.36	20230308	1166	57.55	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
94	20231213	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	34	2	1.88	3582248015	1876803	401.92	1865	2050	1801	2350	1267	1810	1908.70	1.42	0	-288915	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1031	-3.76	1.54	12	3.36	-490.00	1195.00	3179	20230308	-41.99	1166	20231116	58.15	3179	-41.99	20230308	1166	58.15	20231116	3490	-47.16	20230308	1166	58.15	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
95	20231213	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	71	2	3.92	3306957886	1730717	370.63	1865	2050	1801	2350	1267	1810	1910.74	1.42	0	-299361	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1052	-3.84	1.57	12	3.09	-490.00	1195.00	3179	20230308	-40.83	1166	20231116	61.32	3179	-40.83	20230308	1166	61.32	20231116	3490	-46.10	20230308	1166	61.32	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
96	20231213	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	4	2	0.22	2868946031	1495151	320.19	1865	2050	1801	2350	1267	1810	1918.83	1.42	0	-287184	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1015	-3.70	1.52	12	2.67	-490.00	1195.00	3179	20230308	-42.94	1166	20231116	55.57	3179	-42.94	20230308	1166	55.57	20231116	3490	-48.02	20230308	1166	55.57	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
97	20231213	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	145	2	8.01	1542121358	778228	166.66	1865	2050	1840	2350	1267	1810	1981.58	1.42	0	-104293	1925	1867	1800	1742	1675	1896	1771	280	540	500	1190	1	1	55937925	1094	-3.99	1.64	12	1.39	-490.00	1195.00	3179	20230308	-38.50	1166	20231116	67.67	3179	-38.50	20230308	1166	67.67	20231116	3490	-43.98	20230308	1166	67.67	20231116	0.50	N	217730	500	279 억	794496	N	N	1	N	N
98	20231212	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	69	2	3.96	842918698	466851	242.37	1741	1858	1733	2260	1219	1741	1805.54	1.32	0	62001	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1012	-3.69	1.51	12	0.83	-490.00	1195.00	3179	20230308	-43.06	1166	20231116	55.23	3179	-43.06	20230308	1166	55.23	20231116	3490	-48.14	20230308	1166	55.23	20231116	0.47	N	217730	500	279 억	739009	N	N	1	N	N
99	20231212	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	60	2	3.45	811479292	449424	233.32	1741	1858	1733	2260	1219	1741	1805.60	1.32	0	58674	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1007	-3.68	1.51	12	0.80	-490.00	1195.00	3179	20230308	-43.35	1166	20231116	54.46	3179	-43.35	20230308	1166	54.46	20231116	3490	-48.40	20230308	1166	54.46	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
100	20231212	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	101	2	5.80	681554491	378806	196.66	1741	1849	1733	2260	1219	1741	1799.22	1.32	0	52745	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1030	-3.76	1.54	12	0.68	-490.00	1195.00	3179	20230308	-42.06	1166	20231116	57.98	3179	-42.06	20230308	1166	57.98	20231116	3490	-47.22	20230308	1166	57.98	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
101	20231212	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	52	2	2.99	432276005	241657	125.46	1741	1839	1733	2260	1219	1741	1788.80	1.32	0	13274	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1003	-3.66	1.50	12	0.43	-490.00	1195.00	3179	20230308	-43.60	1166	20231116	53.77	3179	-43.60	20230308	1166	53.77	20231116	3490	-48.62	20230308	1166	53.77	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
102	20231212	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	71	2	4.08	393820184	220249	114.34	1741	1839	1733	2260	1219	1741	1788.07	1.32	0	8297	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1014	-3.70	1.52	12	0.39	-490.00	1195.00	3179	20230308	-43.00	1166	20231116	55.40	3179	-43.00	20230308	1166	55.40	20231116	3490	-48.08	20230308	1166	55.40	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
103	20231212	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	49	2	2.81	344099470	192666	100.02	1741	1839	1733	2260	1219	1741	1785.99	1.32	0	3058	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1001	-3.65	1.50	12	0.34	-490.00	1195.00	3179	20230308	-43.69	1166	20231116	53.52	3179	-43.69	20230308	1166	53.52	20231116	3490	-48.71	20230308	1166	53.52	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
104	20231212	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	50	2	2.87	259031917	144816	75.18	1741	1839	1733	2260	1219	1741	1788.70	1.32	0	2101	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	1002	-3.66	1.50	12	0.26	-490.00	1195.00	3179	20230308	-43.66	1166	20231116	53.60	3179	-43.66	20230308	1166	53.60	20231116	3490	-48.68	20230308	1166	53.60	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
105	20231212	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	9	2	0.52	23212993	13315	6.91	1741	1750	1733	2260	1219	1741	1743.37	1.32	0	-2699	1821	1781	1755	1715	1689	1801	1735	280	519	500	1140	1	1	55937925	979	-3.57	1.46	12	0.02	-490.00	1195.00	3179	20230308	-44.95	1166	20231116	50.09	3179	-44.95	20230308	1166	50.09	20231116	3490	-49.86	20230308	1166	50.09	20231116	0.47	N	217730	500	279 억	739009	N	N	0	N	N
106	20231211	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	-28	5	-1.58	337037945	192583	59.33	1730	1795	1729	2295	1239	1769	1750.08	1.42	53979	-1321	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	974	-3.55	1.46	12	0.34	-490.00	1195.00	3179	20230308	-45.23	1166	20231116	49.31	3179	-45.23	20230308	1166	49.31	20231116	3490	-50.11	20230308	1166	49.31	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
107	20231211	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-31	5	-1.75	328695444	187795	57.85	1730	1795	1729	2295	1239	1769	1750.28	1.42	53979	605	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	972	-3.55	1.45	12	0.34	-490.00	1195.00	3179	20230308	-45.33	1166	20231116	49.06	3179	-45.33	20230308	1166	49.06	20231116	3490	-50.20	20230308	1166	49.06	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
108	20231211	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	-28	5	-1.58	315611042	180283	55.54	1730	1795	1729	2295	1239	1769	1750.63	1.42	53979	5640	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	974	-3.55	1.46	12	0.32	-490.00	1195.00	3179	20230308	-45.23	1166	20231116	49.31	3179	-45.23	20230308	1166	49.31	20231116	3490	-50.11	20230308	1166	49.31	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
109	20231211	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-33	5	-1.87	298787690	170618	52.56	1730	1795	1729	2295	1239	1769	1751.19	1.42	53979	2396	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	971	-3.54	1.45	12	0.31	-490.00	1195.00	3179	20230308	-45.39	1166	20231116	48.89	3179	-45.39	20230308	1166	48.89	20231116	3490	-50.26	20230308	1166	48.89	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
110	20231211	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-29	5	-1.64	232580807	132551	40.84	1730	1795	1729	2295	1239	1769	1754.64	1.42	53979	2304	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	973	-3.55	1.46	12	0.24	-490.00	1195.00	3179	20230308	-45.27	1166	20231116	49.23	3179	-45.27	20230308	1166	49.23	20231116	3490	-50.14	20230308	1166	49.23	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
111	20231211	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-4	5	-0.23	181331735	103246	31.81	1730	1795	1729	2295	1239	1769	1756.29	1.42	53979	20719	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	987	-3.60	1.48	12	0.18	-490.00	1195.00	3179	20230308	-44.48	1166	20231116	51.37	3179	-44.48	20230308	1166	51.37	20231116	3490	-49.43	20230308	1166	51.37	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
112	20231211	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-21	5	-1.19	154064878	87736	27.03	1730	1795	1729	2295	1239	1769	1755.99	1.42	53979	27855	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	978	-3.57	1.46	12	0.16	-490.00	1195.00	3179	20230308	-45.01	1166	20231116	49.91	3179	-45.01	20230308	1166	49.91	20231116	3490	-49.91	20230308	1166	49.91	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
113	20231211	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-24	5	-1.36	18483136	10661	3.28	1730	1767	1729	2295	1239	1769	1733.28	1.42	53979	2902	1867	1818	1777	1728	1687	1797	1707	280	526	500	1160	1	1	55937925	976	-3.56	1.46	12	0.02	-490.00	1195.00	3179	20230308	-45.11	1166	20231116	49.66	3179	-45.11	20230308	1166	49.66	20231116	3490	-50.00	20230308	1166	49.66	20231116	0.51	N	217730	500	279 억	793470	N	N	0	N	N
114	20231208	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-51	5	-2.80	558859288	314003	42.86	1825	1826	1736	2365	1274	1820	1779.81	1.42	0	-54154	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	990	-3.61	1.48	12	0.56	-490.00	1195.00	3179	20230308	-44.35	1166	20231116	51.72	3179	-44.35	20230308	1166	51.72	20231116	3490	-49.31	20230308	1166	51.72	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
115	20231208	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-46	5	-2.53	525762951	295319	40.31	1825	1826	1736	2365	1274	1820	1780.32	1.42	0	-53699	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	992	-3.62	1.48	12	0.53	-490.00	1195.00	3179	20230308	-44.20	1166	20231116	52.14	3179	-44.20	20230308	1166	52.14	20231116	3490	-49.17	20230308	1166	52.14	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
116	20231208	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-40	5	-2.20	468926761	263315	35.94	1825	1826	1736	2365	1274	1820	1780.86	1.42	0	-53125	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	996	-3.63	1.49	12	0.47	-490.00	1195.00	3179	20230308	-44.01	1166	20231116	52.66	3179	-44.01	20230308	1166	52.66	20231116	3490	-49.00	20230308	1166	52.66	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
117	20231208	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-47	5	-2.58	446187744	250538	34.19	1825	1826	1736	2365	1274	1820	1780.92	1.42	0	-53122	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	992	-3.62	1.48	12	0.45	-490.00	1195.00	3179	20230308	-44.23	1166	20231116	52.06	3179	-44.23	20230308	1166	52.06	20231116	3490	-49.20	20230308	1166	52.06	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
118	20231208	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-49	5	-2.69	425597015	238905	32.61	1825	1826	1736	2365	1274	1820	1781.45	1.42	0	-50445	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	991	-3.61	1.48	12	0.43	-490.00	1195.00	3179	20230308	-44.29	1166	20231116	51.89	3179	-44.29	20230308	1166	51.89	20231116	3490	-49.26	20230308	1166	51.89	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
119	20231208	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-35	5	-1.92	307342754	172041	23.48	1825	1826	1736	2365	1274	1820	1786.45	1.42	0	-32103	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	998	-3.64	1.49	12	0.31	-490.00	1195.00	3179	20230308	-43.85	1166	20231116	53.09	3179	-43.85	20230308	1166	53.09	20231116	3490	-48.85	20230308	1166	53.09	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
120	20231208	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	-27	5	-1.48	232930488	130490	17.81	1825	1826	1736	2365	1274	1820	1785.04	1.42	0	-26166	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	1003	-3.66	1.50	12	0.23	-490.00	1195.00	3179	20230308	-43.60	1166	20231116	53.77	3179	-43.60	20230308	1166	53.77	20231116	3490	-48.62	20230308	1166	53.77	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
121	20231208	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-32	5	-1.76	116127483	65171	8.89	1825	1825	1736	2365	1274	1820	1781.89	1.42	0	-12438	1954	1886	1798	1730	1642	1921	1765	280	545	500	1200	1	1	55937925	1000	-3.65	1.50	12	0.12	-490.00	1195.00	3179	20230308	-43.76	1166	20231116	53.34	3179	-43.76	20230308	1166	53.34	20231116	3490	-48.77	20230308	1166	53.34	20231116	0.45	N	217730	500	279 억	793470	N	N	1	N	N
122	20231207	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	87	2	5.02	1315516715	723660	140.33	1715	1866	1710	2250	1214	1733	1817.86	1.44	0	-14430	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1018	-3.71	1.52	12	1.29	-490.00	1195.00	3179	20230308	-42.75	1166	20231116	56.09	3179	-42.75	20230308	1166	56.09	20231116	3490	-47.85	20230308	1166	56.09	20231116	0.45	N	217730	500	279 억	805025	N	N	1	N	N
123	20231207	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	88	2	5.08	1256822835	691384	134.07	1715	1866	1710	2250	1214	1733	1817.84	1.44	0	-16096	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1019	-3.72	1.52	12	1.24	-490.00	1195.00	3179	20230308	-42.72	1166	20231116	56.17	3179	-42.72	20230308	1166	56.17	20231116	3490	-47.82	20230308	1166	56.17	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
124	20231207	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	74	2	4.27	1166968189	641893	124.47	1715	1866	1710	2250	1214	1733	1818.01	1.44	0	-8953	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1011	-3.69	1.51	12	1.15	-490.00	1195.00	3179	20230308	-43.16	1166	20231116	54.97	3179	-43.16	20230308	1166	54.97	20231116	3490	-48.22	20230308	1166	54.97	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
125	20231207	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	71	2	4.10	1052307738	578273	112.13	1715	1866	1710	2250	1214	1733	1819.74	1.44	0	3085	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1009	-3.68	1.51	12	1.03	-490.00	1195.00	3179	20230308	-43.25	1166	20231116	54.72	3179	-43.25	20230308	1166	54.72	20231116	3490	-48.31	20230308	1166	54.72	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
126	20231207	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	81	2	4.67	994037058	546019	105.88	1715	1866	1710	2250	1214	1733	1820.52	1.44	0	3963	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1015	-3.70	1.52	12	0.98	-490.00	1195.00	3179	20230308	-42.94	1166	20231116	55.57	3179	-42.94	20230308	1166	55.57	20231116	3490	-48.02	20230308	1166	55.57	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
127	20231207	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	92	2	5.31	898751398	493433	95.68	1715	1866	1710	2250	1214	1733	1821.43	1.44	0	11596	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1021	-3.72	1.53	12	0.88	-490.00	1195.00	3179	20230308	-42.59	1166	20231116	56.52	3179	-42.59	20230308	1166	56.52	20231116	3490	-47.71	20230308	1166	56.52	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
128	20231207	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	83	2	4.79	518659686	286483	55.55	1715	1844	1710	2250	1214	1733	1810.44	1.44	0	-1274	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	1016	-3.71	1.52	12	0.51	-490.00	1195.00	3179	20230308	-42.88	1166	20231116	55.75	3179	-42.88	20230308	1166	55.75	20231116	3490	-47.97	20230308	1166	55.75	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
129	20231207	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	51	2	2.94	36968038	21166	4.10	1715	1784	1710	2250	1214	1733	1746.58	1.44	0	2696	1889	1811	1702	1624	1515	1850	1663	280	517	500	1140	1	1	55937925	998	-3.64	1.49	12	0.04	-490.00	1195.00	3179	20230308	-43.88	1166	20231116	53.00	3179	-43.88	20230308	1166	53.00	20231116	3490	-48.88	20230308	1166	53.00	20231116	0.45	N	217730	500	279 억	805025	N	N	0	N	N
130	20231206	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	57	2	3.40	858937400	514515	132.05	1652	1780	1593	2175	1174	1676	1669.31	1.35	0	46950	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	969	-3.54	1.45	12	0.92	-490.00	1195.00	3179	20230308	-45.49	1166	20231116	48.63	3179	-45.49	20230308	1166	48.63	20231116	3490	-50.34	20230308	1166	48.63	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
131	20231206	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	44	2	2.63	808096700	485106	124.50	1652	1780	1593	2175	1174	1676	1665.81	1.35	0	33178	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	962	-3.51	1.44	12	0.87	-490.00	1195.00	3179	20230308	-45.89	1166	20231116	47.51	3179	-45.89	20230308	1166	47.51	20231116	3490	-50.72	20230308	1166	47.51	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
132	20231206	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	32	2	1.91	719043012	433367	111.22	1652	1780	1593	2175	1174	1676	1659.20	1.35	0	43381	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	955	-3.49	1.43	12	0.77	-490.00	1195.00	3179	20230308	-46.27	1166	20231116	46.48	3179	-46.27	20230308	1166	46.48	20231116	3490	-51.06	20230308	1166	46.48	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
133	20231206	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	0	3	0.00	570218557	346193	88.85	1652	1700	1593	2175	1174	1676	1647.11	1.35	0	42653	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	938	-3.42	1.40	12	0.62	-490.00	1195.00	3179	20230308	-47.28	1166	20231116	43.74	3179	-47.28	20230308	1166	43.74	20231116	3490	-51.98	20230308	1166	43.74	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
134	20231206	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-11	5	-0.66	556015383	337692	86.67	1652	1700	1593	2175	1174	1676	1646.52	1.35	0	41261	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	931	-3.40	1.39	12	0.60	-490.00	1195.00	3179	20230308	-47.63	1166	20231116	42.80	3179	-47.63	20230308	1166	42.80	20231116	3490	-52.29	20230308	1166	42.80	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
135	20231206	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	1	2	0.06	512035060	311318	79.90	1652	1700	1593	2175	1174	1676	1644.73	1.35	0	47035	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	938	-3.42	1.40	12	0.56	-490.00	1195.00	3179	20230308	-47.25	1166	20231116	43.83	3179	-47.25	20230308	1166	43.83	20231116	3490	-51.95	20230308	1166	43.83	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
136	20231206	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	-13	5	-0.78	318357187	195247	50.11	1652	1670	1593	2175	1174	1676	1630.54	1.35	0	40239	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	930	-3.39	1.39	12	0.35	-490.00	1195.00	3179	20230308	-47.69	1166	20231116	42.62	3179	-47.69	20230308	1166	42.62	20231116	3490	-52.35	20230308	1166	42.62	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
137	20231206	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	-69	5	-4.12	118663317	72607	18.63	1652	1665	1601	2175	1174	1676	1634.32	1.35	0	10674	1799	1737	1682	1620	1565	1710	1593	280	499	500	1100	1	1	55937925	899	-3.28	1.34	12	0.13	-490.00	1195.00	3179	20230308	-49.45	1166	20231116	37.82	3179	-49.45	20230308	1166	37.82	20231116	3490	-53.95	20230308	1166	37.82	20231116	0.43	N	217730	500	279 억	756645	N	N	0	N	N
138	20231205	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-76	5	-4.34	652610069	389028	58.06	1744	1744	1627	2275	1227	1752	1677.54	1.42	0	-36379	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	938	-3.42	1.40	12	0.70	-490.00	1195.00	3179	20230308	-47.28	1166	20231116	43.74	3179	-47.28	20230308	1166	43.74	20231116	3490	-51.98	20230308	1166	43.74	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
139	20231205	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1668	-84	5	-4.79	632625328	377066	56.27	1744	1744	1627	2275	1227	1752	1677.76	1.42	0	-34374	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	933	-3.40	1.40	12	0.67	-490.00	1195.00	3179	20230308	-47.53	1166	20231116	43.05	3179	-47.53	20230308	1166	43.05	20231116	3490	-52.21	20230308	1166	43.05	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
140	20231205	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-88	5	-5.02	554135196	330000	49.25	1744	1744	1627	2275	1227	1752	1679.20	1.42	0	-31436	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	931	-3.40	1.39	12	0.59	-490.00	1195.00	3179	20230308	-47.66	1166	20231116	42.71	3179	-47.66	20230308	1166	42.71	20231116	3490	-52.32	20230308	1166	42.71	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
141	20231205	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-88	5	-5.02	498344393	296614	44.27	1744	1744	1627	2275	1227	1752	1680.11	1.42	0	-31536	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	931	-3.40	1.39	12	0.53	-490.00	1195.00	3179	20230308	-47.66	1166	20231116	42.71	3179	-47.66	20230308	1166	42.71	20231116	3490	-52.32	20230308	1166	42.71	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
142	20231205	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1679	-73	5	-4.17	353114179	209338	31.24	1744	1744	1627	2275	1227	1752	1686.81	1.42	0	-5998	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	939	-3.43	1.41	12	0.37	-490.00	1195.00	3179	20230308	-47.18	1166	20231116	44.00	3179	-47.18	20230308	1166	44.00	20231116	3490	-51.89	20230308	1166	44.00	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
143	20231205	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	-68	5	-3.88	328204959	194459	29.02	1744	1744	1627	2275	1227	1752	1687.78	1.42	0	-2565	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	942	-3.44	1.41	12	0.35	-490.00	1195.00	3179	20230308	-47.03	1166	20231116	44.43	3179	-47.03	20230308	1166	44.43	20231116	3490	-51.75	20230308	1166	44.43	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
144	20231205	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-79	5	-4.51	271372347	160540	23.96	1744	1744	1627	2275	1227	1752	1690.37	1.42	0	19	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	936	-3.41	1.40	12	0.29	-490.00	1195.00	3179	20230308	-47.37	1166	20231116	43.48	3179	-47.37	20230308	1166	43.48	20231116	3490	-52.06	20230308	1166	43.48	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
145	20231205	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-65	5	-3.71	92575554	54373	8.11	1744	1744	1627	2275	1227	1752	1702.60	1.42	0	4898	1860	1806	1740	1686	1620	1773	1653	280	523	500	1150	1	1	55937925	944	-3.44	1.41	12	0.10	-490.00	1195.00	3179	20230308	-46.93	1166	20231116	44.68	3179	-46.93	20230308	1166	44.68	20231116	3490	-51.66	20230308	1166	44.68	20231116	0.44	N	217730	500	279 억	793397	N	N	0	N	N
146	20231204	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-28	5	-1.57	1153435955	669169	63.17	1753	1794	1674	2310	1246	1780	1723.64	1.52	0	-61489	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	980	-3.58	1.47	12	1.20	-490.00	1195.00	3179	20230308	-44.89	1166	20231116	50.26	3179	-44.89	20230308	1166	50.26	20231116	3490	-49.80	20230308	1166	50.26	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
147	20231204	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	-23	5	-1.29	1095481693	636370	60.07	1753	1794	1674	2310	1246	1780	1721.42	1.52	0	-44209	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	983	-3.59	1.47	12	1.14	-490.00	1195.00	3179	20230308	-44.73	1166	20231116	50.69	3179	-44.73	20230308	1166	50.69	20231116	3490	-49.66	20230308	1166	50.69	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
148	20231204	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-1	5	-0.06	1009279254	587556	55.46	1753	1794	1674	2310	1246	1780	1717.72	1.52	0	-36302	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	995	-3.63	1.49	12	1.05	-490.00	1195.00	3179	20230308	-44.04	1166	20231116	52.57	3179	-44.04	20230308	1166	52.57	20231116	3490	-49.03	20230308	1166	52.57	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
149	20231204	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-63	5	-3.54	866716852	506968	47.86	1753	1758	1674	2310	1246	1780	1709.56	1.52	0	-34058	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	960	-3.50	1.44	12	0.91	-490.00	1195.00	3179	20230308	-45.99	1166	20231116	47.26	3179	-45.99	20230308	1166	47.26	20231116	3490	-50.80	20230308	1166	47.26	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
150	20231204	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-83	5	-4.66	803876380	470090	44.38	1753	1758	1674	2310	1246	1780	1709.99	1.52	0	-40025	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	949	-3.46	1.42	12	0.84	-490.00	1195.00	3179	20230308	-46.62	1166	20231116	45.54	3179	-46.62	20230308	1166	45.54	20231116	3490	-51.38	20230308	1166	45.54	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
151	20231204	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	-96	5	-5.39	734686974	429230	40.52	1753	1758	1674	2310	1246	1780	1711.58	1.52	0	-48506	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	942	-3.44	1.41	12	0.77	-490.00	1195.00	3179	20230308	-47.03	1166	20231116	44.43	3179	-47.03	20230308	1166	44.43	20231116	3490	-51.75	20230308	1166	44.43	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
152	20231204	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-60	5	-3.37	391586054	226811	21.41	1753	1758	1701	2310	1246	1780	1726.40	1.52	0	-42329	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	962	-3.51	1.44	12	0.41	-490.00	1195.00	3179	20230308	-45.89	1166	20231116	47.51	3179	-45.89	20230308	1166	47.51	20231116	3490	-50.72	20230308	1166	47.51	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
153	20231204	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-52	5	-2.92	87051190	50616	4.78	1753	1753	1701	2310	1246	1780	1719.41	1.52	0	-5526	1908	1844	1796	1732	1684	1820	1708	280	530	500	1170	1	1	55937925	967	-3.53	1.45	12	0.09	-490.00	1195.00	3179	20230308	-45.64	1166	20231116	48.20	3179	-45.64	20230308	1166	48.20	20231116	3490	-50.49	20230308	1166	48.20	20231116	0.47	N	217730	500	279 억	847590	N	N	1	N	N
154	20231201	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-24	5	-1.33	1892404846	1052271	23.80	1806	1860	1748	2345	1263	1804	1798.42	1.34	0	94865	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	996	-3.63	1.49	12	1.88	-490.00	1195.00	3179	20230308	-44.01	1166	20231116	52.66	3179	-44.01	20230308	1166	52.66	20231116	3490	-49.00	20230308	1166	52.66	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
155	20231201	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	10	2	0.55	1769095011	983527	22.24	1806	1860	1748	2345	1263	1804	1798.73	1.34	0	113053	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	1015	-3.70	1.52	12	1.76	-490.00	1195.00	3179	20230308	-42.94	1166	20231116	55.57	3179	-42.94	20230308	1166	55.57	20231116	3490	-48.02	20230308	1166	55.57	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
156	20231201	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	23	2	1.27	1656974387	921592	20.84	1806	1860	1748	2345	1263	1804	1797.95	1.34	0	119861	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	1022	-3.73	1.53	12	1.65	-490.00	1195.00	3179	20230308	-42.53	1166	20231116	56.69	3179	-42.53	20230308	1166	56.69	20231116	3490	-47.65	20230308	1166	56.69	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
157	20231201	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	48	2	2.66	1439173534	803175	18.16	1806	1860	1748	2345	1263	1804	1791.86	1.34	0	103912	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	1036	-3.78	1.55	12	1.44	-490.00	1195.00	3179	20230308	-41.74	1166	20231116	58.83	3179	-41.74	20230308	1166	58.83	20231116	3490	-46.93	20230308	1166	58.83	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
158	20231201	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	13	2	0.72	1216665567	682191	15.43	1806	1845	1748	2345	1263	1804	1783.47	1.34	0	60092	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	1016	-3.71	1.52	12	1.22	-490.00	1195.00	3179	20230308	-42.84	1166	20231116	55.83	3179	-42.84	20230308	1166	55.83	20231116	3490	-47.94	20230308	1166	55.83	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
159	20231201	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-2	5	-0.11	1065970134	599212	13.55	1806	1845	1748	2345	1263	1804	1778.95	1.34	0	57916	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	1008	-3.68	1.51	12	1.07	-490.00	1195.00	3179	20230308	-43.32	1166	20231116	54.55	3179	-43.32	20230308	1166	54.55	20231116	3490	-48.37	20230308	1166	54.55	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
160	20231201	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-30	5	-1.66	835506138	471149	10.66	1806	1820	1748	2345	1263	1804	1773.34	1.34	0	39976	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	992	-3.62	1.48	12	0.84	-490.00	1195.00	3179	20230308	-44.20	1166	20231116	52.14	3179	-44.20	20230308	1166	52.14	20231116	3490	-49.17	20230308	1166	52.14	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N
161	20231201	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-27	5	-1.50	203471134	113369	2.56	1806	1820	1776	2345	1263	1804	1794.77	1.34	0	-15711	2253	2028	1855	1630	1457	2141	1743	280	541	500	1190	1	1	55937925	994	-3.63	1.49	12	0.20	-490.00	1195.00	3179	20230308	-44.10	1166	20231116	52.40	3179	-44.10	20230308	1166	52.40	20231116	3490	-49.08	20230308	1166	52.40	20231116	0.35	N	217730	500	279 억	749427	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History