KissMeData/175250/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
3	20231229	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
4	20231229	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
5	20231229	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
6	20231229	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
7	20231229	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
8	20231229	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
9	20231229	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	256699620	124481	107.59	2100	2105	2010	2695	1455	2075	2062.01	3.34	28722	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1256265	N	N	1	N	N
10	20231228	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	255162290	123744	106.95	2100	2105	2010	2695	1455	2075	2062.01	3.27	0	28717	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.33	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1227543	N	N	1	N	N
11	20231228	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	5	2	0.24	246143690	119415	103.21	2100	2105	2010	2695	1455	2075	2061.25	3.27	0	26140	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.32	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
12	20231228	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	214245020	104131	90.00	2100	2105	2010	2695	1455	2075	2057.46	3.27	0	19860	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.28	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
13	20231228	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	192316300	93620	80.92	2100	2105	2010	2695	1455	2075	2054.22	3.27	0	16548	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.25	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
14	20231228	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	174725975	85166	73.61	2100	2105	2010	2695	1455	2075	2051.59	3.27	0	13926	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.23	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
15	20231228	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-25	5	-1.20	108672935	52946	45.76	2100	2105	2010	2695	1455	2075	2052.52	3.27	0	7824	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	770	-1.27	0.82	12	0.14	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
16	20231228	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-10	5	-0.48	46617350	22612	19.54	2100	2105	2010	2695	1455	2075	2061.62	3.27	0	197	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	776	-1.28	0.83	12	0.06	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
17	20231228	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	11025720	5276	4.56	2100	2105	2075	2695	1455	2075	2089.79	3.27	0	-3331	2171	2122	2061	2012	1951	2147	2037	188	620	500	1410	5	1	37558368	779	-1.29	0.83	12	0.01	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1227543	N	N	0	N	N
18	20231227	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	65	2	3.23	235313645	114389	77.67	2050	2110	2000	2610	1410	2010	2057.14	3.20	0	25500	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	779	-1.29	0.83	12	0.30	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
19	20231227	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	65	2	3.23	228777210	111238	75.53	2050	2110	2000	2610	1410	2010	2056.65	3.20	0	25501	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	779	-1.29	0.83	12	0.30	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
20	20231227	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	60	2	2.99	199314185	97043	65.89	2050	2110	2000	2610	1410	2010	2053.87	3.20	0	29145	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	777	-1.28	0.83	12	0.26	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
21	20231227	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	75	2	3.73	155916985	76326	51.83	2050	2090	2000	2610	1410	2010	2042.78	3.20	0	26668	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	783	-1.29	0.84	12	0.20	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
22	20231227	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	50	2	2.49	119840835	58870	39.97	2050	2065	2000	2610	1410	2010	2035.69	3.20	0	22339	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	774	-1.28	0.83	12	0.16	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
23	20231227	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	20	2	1.00	83147960	40863	27.75	2050	2060	2000	2610	1410	2010	2034.80	3.20	0	15342	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	762	-1.26	0.82	12	0.11	-1612.00	2486.00	5000	20230321	-59.40	1775	20231023	14.37	5000	-59.40	20230321	1775	14.37	20231023	5000	-59.40	20230321	1775	14.37	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
24	20231227	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	20	2	1.00	45613775	22499	15.28	2050	2060	2000	2610	1410	2010	2027.37	3.20	0	5760	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	762	-1.26	0.82	12	0.06	-1612.00	2486.00	5000	20230321	-59.40	1775	20231023	14.37	5000	-59.40	20230321	1775	14.37	20231023	5000	-59.40	20230321	1775	14.37	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
25	20231227	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	30	2	1.49	7008880	3424	2.32	2050	2060	2035	2610	1410	2010	2046.99	3.20	0	-839	2157	2083	2041	1967	1925	2062	1946	188	600	500	1360	5	1	37558368	766	-1.27	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.20	1775	20231023	14.93	5000	-59.20	20230321	1775	14.93	20231023	5000	-59.20	20230321	1775	14.93	20231023	0.61	N	175250	500	187 억	1202052	N	N	0	N	N
26	20231226	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-85	5	-4.06	299981668	147145	229.31	2100	2115	1999	2720	1470	2095	2038.68	3.23	0	-10108	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	755	-1.25	0.81	12	0.39	-1612.00	2486.00	5000	20230321	-59.80	1775	20231023	13.24	5000	-59.80	20230321	1775	13.24	20231023	5000	-59.80	20230321	1775	13.24	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
27	20231226	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-75	5	-3.58	258566168	126523	197.17	2100	2115	1999	2720	1470	2095	2043.63	3.23	0	-6598	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	759	-1.25	0.81	12	0.34	-1612.00	2486.00	5000	20230321	-59.60	1775	20231023	13.80	5000	-59.60	20230321	1775	13.80	20231023	5000	-59.60	20230321	1775	13.80	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
28	20231226	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-50	5	-2.39	154162220	74772	116.52	2100	2115	2040	2720	1470	2095	2061.76	3.23	0	-4827	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	768	-1.27	0.82	12	0.20	-1612.00	2486.00	5000	20230321	-59.10	1775	20231023	15.21	5000	-59.10	20230321	1775	15.21	20231023	5000	-59.10	20230321	1775	15.21	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
29	20231226	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-45	5	-2.15	145453340	70516	109.89	2100	2115	2040	2720	1470	2095	2062.70	3.23	0	-3083	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	770	-1.27	0.82	12	0.19	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
30	20231226	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-55	5	-2.63	130442720	63173	98.45	2100	2115	2040	2720	1470	2095	2064.85	3.23	0	390	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	766	-1.27	0.82	12	0.17	-1612.00	2486.00	5000	20230321	-59.20	1775	20231023	14.93	5000	-59.20	20230321	1775	14.93	20231023	5000	-59.20	20230321	1775	14.93	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
31	20231226	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-45	5	-2.15	113586125	54950	85.63	2100	2115	2045	2720	1470	2095	2067.08	3.23	0	2438	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	770	-1.27	0.82	12	0.15	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
32	20231226	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-30	5	-1.43	98945355	47832	74.54	2100	2115	2045	2720	1470	2095	2068.60	3.23	0	4023	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	776	-1.28	0.83	12	0.13	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
33	20231226	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-40	5	-1.91	55436295	26674	41.57	2100	2115	2055	2720	1470	2095	2078.29	3.23	0	3880	2141	2117	2076	2052	2011	2130	2065	188	625	500	1420	5	1	37558368	772	-1.27	0.83	12	0.07	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1212170	N	N	0	N	N
34	20231222	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	15	2	0.72	132614080	64168	44.95	2080	2100	2035	2700	1460	2080	2066.67	3.24	0	-3965	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	787	-1.30	0.84	12	0.17	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
35	20231222	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	126024370	61021	42.74	2080	2100	2035	2700	1460	2080	2065.26	3.24	0	-3750	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.16	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
36	20231222	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	101006360	49006	34.33	2080	2100	2035	2700	1460	2080	2061.10	3.24	0	-5781	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.13	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
37	20231222	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	90652290	44064	30.86	2080	2090	2035	2700	1460	2080	2057.29	3.24	0	-6081	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.12	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
38	20231222	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	80361380	39093	27.38	2080	2090	2035	2700	1460	2080	2055.65	3.24	0	-5976	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	779	-1.29	0.83	12	0.10	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
39	20231222	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	62908895	30636	21.46	2080	2090	2035	2700	1460	2080	2053.43	3.24	0	-8371	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.08	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
40	20231222	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-15	5	-0.72	42100300	20535	14.38	2080	2090	2035	2700	1460	2080	2050.17	3.24	0	-7097	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	776	-1.28	0.83	12	0.05	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
41	20231222	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	14541835	7063	4.95	2080	2090	2050	2700	1460	2080	2058.88	3.24	0	-3515	2133	2106	2078	2051	2023	2092	2037	188	620	500	1410	5	1	37558368	772	-1.27	0.83	12	0.02	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1216151	N	N	1	N	N
42	20231221	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-10	5	-0.48	295808485	142474	169.32	2090	2105	2050	2715	1465	2090	2076.21	3.25	0	-3773	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	781	-1.29	0.84	12	0.38	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
43	20231221	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-35	5	-1.67	289725925	139534	165.82	2090	2105	2050	2715	1465	2090	2076.36	3.25	0	-5103	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	772	-1.27	0.83	12	0.37	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
44	20231221	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	0	3	0.00	173374775	83158	98.83	2090	2105	2055	2715	1465	2090	2084.87	3.25	0	-7599	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	785	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
45	20231221	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	0	3	0.00	157000690	75323	89.51	2090	2105	2055	2715	1465	2090	2084.35	3.25	0	-4583	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	785	-1.30	0.84	12	0.20	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
46	20231221	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	5	2	0.24	153876230	73827	87.74	2090	2105	2055	2715	1465	2090	2084.27	3.25	0	-4257	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	787	-1.30	0.84	12	0.20	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
47	20231221	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-5	5	-0.24	136575225	65554	77.91	2090	2105	2055	2715	1465	2090	2083.38	3.25	0	-1256	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	783	-1.29	0.84	12	0.17	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
48	20231221	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	0	3	0.00	68587195	32914	39.12	2090	2105	2055	2715	1465	2090	2083.79	3.25	0	3206	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	785	-1.30	0.84	12	0.09	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
49	20231221	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-15	5	-0.72	8021975	3878	4.61	2090	2090	2060	2715	1465	2090	2067.42	3.25	0	248	2213	2151	2118	2056	2023	2135	2040	188	625	500	1420	5	1	37558368	779	-1.29	0.83	12	0.01	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1219940	N	N	1	N	N
50	20231220	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-50	5	-2.34	178506085	84116	69.96	2140	2180	2085	2780	1500	2140	2122.14	3.27	-7083	-9402	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	785	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1229251	N	N	1	N	N
51	20231220	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-45	5	-2.10	163950295	77155	64.17	2140	2180	2085	2780	1500	2140	2124.95	3.27	-7083	-5531	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	787	-1.30	0.84	12	0.21	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
52	20231220	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-50	5	-2.34	144675810	67955	56.52	2140	2180	2085	2780	1500	2140	2128.99	3.27	-7083	-1810	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	785	-1.30	0.84	12	0.18	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
53	20231220	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-20	5	-0.93	113731670	53228	44.27	2140	2180	2115	2780	1500	2140	2136.69	3.27	-7083	3195	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	796	-1.32	0.85	12	0.14	-1612.00	2486.00	5000	20230321	-57.60	1775	20231023	19.44	5000	-57.60	20230321	1775	19.44	20231023	5000	-57.60	20230321	1775	19.44	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
54	20231220	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-20	5	-0.93	99146875	46336	38.54	2140	2180	2115	2780	1500	2140	2139.74	3.27	-7083	3988	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	796	-1.32	0.85	12	0.12	-1612.00	2486.00	5000	20230321	-57.60	1775	20231023	19.44	5000	-57.60	20230321	1775	19.44	20231023	5000	-57.60	20230321	1775	19.44	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
55	20231220	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-5	5	-0.23	86048035	40162	33.40	2140	2180	2115	2780	1500	2140	2142.52	3.27	-7083	3258	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	802	-1.32	0.86	12	0.11	-1612.00	2486.00	5000	20230321	-57.30	1775	20231023	20.28	5000	-57.30	20230321	1775	20.28	20231023	5000	-57.30	20230321	1775	20.28	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
56	20231220	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	15	2	0.70	42944955	19885	16.54	2140	2180	2140	2780	1500	2140	2159.67	3.27	-7083	-1935	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	809	-1.34	0.87	12	0.05	-1612.00	2486.00	5000	20230321	-56.90	1775	20231023	21.41	5000	-56.90	20230321	1775	21.41	20231023	5000	-56.90	20230321	1775	21.41	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
57	20231220	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	25	2	1.17	19671560	9073	7.55	2140	2180	2140	2780	1500	2140	2168.14	3.27	-7083	-400	2233	2186	2123	2076	2013	2210	2100	188	640	500	1450	5	1	37558368	813	-1.34	0.87	12	0.02	-1612.00	2486.00	5000	20230321	-56.70	1775	20231023	21.97	5000	-56.70	20230321	1775	21.97	20231023	5000	-56.70	20230321	1775	21.97	20231023	0.61	N	175250	500	187 억	1229251	N	N	0	N	N
58	20231219	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	70	2	3.38	255730170	119868	207.84	2070	2170	2060	2690	1450	2070	2133.43	3.24	0	18973	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	804	-1.33	0.86	12	0.32	-1612.00	2486.00	5000	20230321	-57.20	1775	20231023	20.56	5000	-57.20	20230321	1775	20.56	20231023	5000	-57.20	20230321	1775	20.56	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
59	20231219	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	80	2	3.86	234351880	109903	190.57	2070	2170	2060	2690	1450	2070	2132.35	3.24	0	19894	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	808	-1.33	0.86	12	0.29	-1612.00	2486.00	5000	20230321	-57.00	1775	20231023	21.13	5000	-57.00	20230321	1775	21.13	20231023	5000	-57.00	20230321	1775	21.13	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
60	20231219	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	65	2	3.14	204450280	95954	166.38	2070	2170	2060	2690	1450	2070	2130.71	3.24	0	16546	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	802	-1.32	0.86	12	0.26	-1612.00	2486.00	5000	20230321	-57.30	1775	20231023	20.28	5000	-57.30	20230321	1775	20.28	20231023	5000	-57.30	20230321	1775	20.28	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
61	20231219	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	65	2	3.14	180527550	84784	147.01	2070	2170	2060	2690	1450	2070	2129.26	3.24	0	12681	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	802	-1.32	0.86	12	0.23	-1612.00	2486.00	5000	20230321	-57.30	1775	20231023	20.28	5000	-57.30	20230321	1775	20.28	20231023	5000	-57.30	20230321	1775	20.28	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
62	20231219	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	60	2	2.90	163468035	76762	133.10	2070	2170	2060	2690	1450	2070	2129.54	3.24	0	10690	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	800	-1.32	0.86	12	0.20	-1612.00	2486.00	5000	20230321	-57.40	1775	20231023	20.00	5000	-57.40	20230321	1775	20.00	20231023	5000	-57.40	20230321	1775	20.00	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
63	20231219	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	90	2	4.35	146048775	68655	119.04	2070	2170	2060	2690	1450	2070	2127.29	3.24	0	10090	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	811	-1.34	0.87	12	0.18	-1612.00	2486.00	5000	20230321	-56.80	1775	20231023	21.69	5000	-56.80	20230321	1775	21.69	20231023	5000	-56.80	20230321	1775	21.69	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
64	20231219	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	55	2	2.66	63780315	30342	52.61	2070	2165	2060	2690	1450	2070	2102.05	3.24	0	2819	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	798	-1.32	0.85	12	0.08	-1612.00	2486.00	5000	20230321	-57.50	1775	20231023	19.72	5000	-57.50	20230321	1775	19.72	20231023	5000	-57.50	20230321	1775	19.72	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
65	20231219	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-5	5	-0.24	1637865	792	1.37	2070	2070	2060	2690	1450	2070	2068.01	3.24	0	26	2150	2110	2065	2025	1980	2130	2045	188	620	500	1400	5	1	37558368	776	-1.28	0.83	12	0.00	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1217422	N	N	1	N	N
66	20231218	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	118910760	57470	71.13	2060	2105	2020	2675	1445	2060	2069.09	3.25	-10189	-1370	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	777	-1.28	0.83	12	0.15	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.61	N	175250	500	187 억	1219283	N	N	1	N	N
67	20231218	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	113968765	55083	68.18	2060	2105	2020	2675	1445	2060	2069.04	3.25	-10189	-1464	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	777	-1.28	0.83	12	0.15	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
68	20231218	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	94798520	45831	56.73	2060	2105	2020	2675	1445	2060	2068.44	3.25	-10189	-294	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	776	-1.28	0.83	12	0.12	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
69	20231218	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	76953695	37244	46.10	2060	2105	2020	2675	1445	2060	2066.20	3.25	-10189	-2813	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	781	-1.29	0.84	12	0.10	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
70	20231218	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	55596145	26862	33.25	2060	2105	2020	2675	1445	2060	2069.69	3.25	-10189	-3953	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	776	-1.28	0.83	12	0.07	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
71	20231218	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	47416455	22910	28.36	2060	2105	2020	2675	1445	2060	2069.68	3.25	-10189	-5423	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	781	-1.29	0.84	12	0.06	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
72	20231218	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	15	2	0.73	21101485	10320	12.77	2060	2090	2020	2675	1445	2060	2044.72	3.25	-10189	-291	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	779	-1.29	0.83	12	0.03	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
73	20231218	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-30	5	-1.46	8659190	4260	5.27	2060	2060	2020	2675	1445	2060	2032.67	3.25	-10189	1460	2160	2110	2080	2030	2000	2095	2015	188	615	500	1400	5	1	37558368	762	-1.26	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.40	1775	20231023	14.37	5000	-59.40	20230321	1775	14.37	20231023	5000	-59.40	20230321	1775	14.37	20231023	0.61	N	175250	500	187 억	1219283	N	N	0	N	N
74	20231215	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-55	5	-2.60	167945530	80779	82.47	2115	2130	2050	2745	1485	2115	2079.08	3.30	0	-8811	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	774	-1.28	0.83	12	0.22	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
75	20231215	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-25	5	-1.18	156992270	75477	77.05	2115	2130	2050	2745	1485	2115	2080.00	3.30	0	-6480	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	785	-1.30	0.84	12	0.20	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
76	20231215	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-60	5	-2.84	132737675	63683	65.01	2115	2130	2050	2745	1485	2115	2084.35	3.30	0	-5079	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	772	-1.27	0.83	12	0.17	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
77	20231215	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-35	5	-1.65	97428290	46567	47.54	2115	2130	2070	2745	1485	2115	2092.22	3.30	0	-2507	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	781	-1.29	0.84	12	0.12	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
78	20231215	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-30	5	-1.42	76945605	36710	37.48	2115	2130	2075	2745	1485	2115	2096.04	3.30	0	878	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	783	-1.29	0.84	12	0.10	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
79	20231215	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-40	5	-1.89	67966770	32401	33.08	2115	2130	2075	2745	1485	2115	2097.68	3.30	0	878	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	779	-1.29	0.83	12	0.09	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
80	20231215	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-15	5	-0.71	36875335	17507	17.87	2115	2130	2090	2745	1485	2115	2106.32	3.30	0	-1278	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	789	-1.30	0.84	12	0.05	-1612.00	2486.00	5000	20230321	-58.00	1775	20231023	18.31	5000	-58.00	20230321	1775	18.31	20231023	5000	-58.00	20230321	1775	18.31	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
81	20231215	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-20	5	-0.95	16037320	7607	7.77	2115	2130	2090	2745	1485	2115	2108.23	3.30	0	-159	2193	2154	2076	2037	1959	2173	2056	188	630	500	1430	5	1	37558368	787	-1.30	0.84	12	0.02	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1238283	N	N	0	N	N
82	20231214	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	119	2	5.96	201813660	97445	86.05	1998	2115	1998	2590	1398	1996	2070.98	3.22	-6631	30233	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	794	-1.31	0.85	12	0.26	-1612.00	2486.00	5000	20230321	-57.70	1775	20231023	19.15	5000	-57.70	20230321	1775	19.15	20231023	5000	-57.70	20230321	1775	19.15	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
83	20231214	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	99	2	4.96	170145230	82387	72.75	1998	2095	1998	2590	1398	1996	2065.20	3.22	-6631	26557	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	787	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
84	20231214	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	89	2	4.46	133895285	65018	57.42	1998	2090	1998	2590	1398	1996	2059.36	3.22	-6631	24762	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	783	-1.29	0.84	12	0.17	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
85	20231214	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	79	2	3.96	99591735	48501	42.83	1998	2090	1998	2590	1398	1996	2053.40	3.22	-6631	15047	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	779	-1.29	0.83	12	0.13	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
86	20231214	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	64	2	3.21	68825310	33695	29.75	1998	2075	1998	2590	1398	1996	2042.60	3.22	-6631	10977	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	774	-1.28	0.83	12	0.09	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
87	20231214	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	54	2	2.71	58002195	28435	25.11	1998	2075	1998	2590	1398	1996	2039.82	3.22	-6631	10420	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	770	-1.27	0.82	12	0.08	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
88	20231214	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	54	2	2.71	34717565	17075	15.08	1998	2055	1998	2590	1398	1996	2033.24	3.22	-6631	8822	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	770	-1.27	0.82	12	0.05	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
89	20231214	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	49	2	2.45	9271285	4606	4.07	1998	2055	1998	2590	1398	1996	2012.87	3.22	-6631	2113	2108	2052	2024	1968	1940	2038	1954	188	594	500	1350	5	1	37558368	768	-1.27	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.10	1775	20231023	15.21	5000	-59.10	20230321	1775	15.21	20231023	5000	-59.10	20230321	1775	15.21	20231023	0.61	N	175250	500	187 억	1208635	N	N	1	N	N
90	20231213	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-84	5	-4.04	229410129	113057	121.64	2075	2080	1996	2700	1460	2080	2029.41	3.22	0	6387	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	1	1	37558368	750	-1.24	0.80	12	0.30	-1612.00	2486.00	5000	20230321	-60.08	1775	20231023	12.45	5000	-60.08	20230321	1775	12.45	20231023	5000	-60.08	20230321	1775	12.45	20231023	0.61	N	175250	500	187 억	1210469	N	N	1	N	N
91	20231213	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-75	5	-3.61	197003766	96844	104.20	2075	2080	1997	2700	1460	2080	2034.24	3.22	0	4387	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	753	-1.24	0.81	12	0.26	-1612.00	2486.00	5000	20230321	-59.90	1775	20231023	12.96	5000	-59.90	20230321	1775	12.96	20231023	5000	-59.90	20230321	1775	12.96	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
92	20231213	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-35	5	-1.68	112153690	54826	58.99	2075	2080	2035	2700	1460	2080	2045.63	3.22	0	3060	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	768	-1.27	0.82	12	0.15	-1612.00	2486.00	5000	20230321	-59.10	1775	20231023	15.21	5000	-59.10	20230321	1775	15.21	20231023	5000	-59.10	20230321	1775	15.21	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
93	20231213	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-30	5	-1.44	90632975	44300	47.66	2075	2080	2035	2700	1460	2080	2045.89	3.22	0	4149	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	770	-1.27	0.82	12	0.12	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
94	20231213	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	86550045	42310	45.52	2075	2080	2035	2700	1460	2080	2045.62	3.22	0	5457	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	772	-1.27	0.83	12	0.11	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
95	20231213	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	38669225	18826	20.26	2075	2080	2045	2700	1460	2080	2054.03	3.22	0	-7639	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	772	-1.27	0.83	12	0.05	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
96	20231213	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	22984970	11177	12.03	2075	2080	2050	2700	1460	2080	2056.45	3.22	0	-4538	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.03	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
97	20231213	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	1573145	762	0.82	2075	2080	2060	2700	1460	2080	2064.49	3.22	0	-215	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.00	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1210469	N	N	0	N	N
98	20231212	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	191494070	92696	110.16	2050	2105	2050	2700	1460	2080	2065.81	3.19	0	10660	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.25	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
99	20231212	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	15	2	0.72	189948985	91954	109.28	2050	2105	2050	2700	1460	2080	2065.70	3.19	0	10882	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	787	-1.30	0.84	12	0.24	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
100	20231212	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	10	2	0.48	171858775	83320	99.02	2050	2105	2050	2700	1460	2080	2062.64	3.19	0	10792	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
101	20231212	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	155799070	75647	89.90	2050	2100	2050	2700	1460	2080	2059.55	3.19	0	11132	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	779	-1.29	0.83	12	0.20	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
102	20231212	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	109456010	53233	63.26	2050	2095	2050	2700	1460	2080	2056.17	3.19	0	4047	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	772	-1.27	0.83	12	0.14	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
103	20231212	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	77846115	37843	44.97	2050	2095	2050	2700	1460	2080	2057.08	3.19	0	4216	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.10	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
104	20231212	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	45545130	22152	26.33	2050	2095	2050	2700	1460	2080	2056.03	3.19	0	5543	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.06	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
105	20231212	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	15384595	7495	8.91	2050	2095	2050	2700	1460	2080	2052.65	3.19	0	1297	2200	2140	2070	2010	1940	2145	2015	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.02	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.61	N	175250	500	187 억	1199782	N	N	0	N	N
106	20231211	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	174029890	83789	104.91	2080	2130	2000	2700	1460	2080	2077.00	3.16	-12142	1308	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
107	20231211	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	164880525	79379	99.39	2080	2130	2000	2700	1460	2080	2077.13	3.16	-12142	1440	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	777	-1.28	0.83	12	0.21	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
108	20231211	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	147962435	71248	89.21	2080	2130	2000	2700	1460	2080	2076.72	3.16	-12142	1599	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.19	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
109	20231211	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	116971800	56450	70.68	2080	2130	2000	2700	1460	2080	2072.13	3.16	-12142	6162	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	781	-1.29	0.84	12	0.15	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
110	20231211	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	107096760	51691	64.72	2080	2130	2000	2700	1460	2080	2071.86	3.16	-12142	6259	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	779	-1.29	0.83	12	0.14	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
111	20231211	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	92864980	44831	56.13	2080	2130	2000	2700	1460	2080	2071.45	3.16	-12142	7842	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.12	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
112	20231211	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	10	2	0.48	73576810	35581	44.55	2080	2130	2000	2700	1460	2080	2067.87	3.16	-12142	10668	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.09	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
113	20231211	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	24843960	12203	15.28	2080	2130	2000	2700	1460	2080	2035.89	3.16	-12142	2987	2163	2121	2088	2046	2013	2105	2030	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.03	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.61	N	175250	500	187 억	1186332	N	N	0	N	N
114	20231208	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-10	5	-0.48	166184230	79309	71.92	2100	2130	2055	2715	1465	2090	2095.40	3.16	0	12930	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	781	-1.29	0.84	12	0.21	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
115	20231208	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	5	2	0.24	149265000	71193	64.56	2100	2130	2055	2715	1465	2090	2096.62	3.16	0	11399	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	787	-1.30	0.84	12	0.19	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
116	20231208	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	20	2	0.96	105018805	50082	45.42	2100	2130	2055	2715	1465	2090	2096.94	3.16	0	6932	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	792	-1.31	0.85	12	0.13	-1612.00	2486.00	5000	20230321	-57.80	1775	20231023	18.87	5000	-57.80	20230321	1775	18.87	20231023	5000	-57.80	20230321	1775	18.87	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
117	20231208	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	20	2	0.96	90498995	43222	39.20	2100	2115	2055	2715	1465	2090	2093.82	3.16	0	6407	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	792	-1.31	0.85	12	0.12	-1612.00	2486.00	5000	20230321	-57.80	1775	20231023	18.87	5000	-57.80	20230321	1775	18.87	20231023	5000	-57.80	20230321	1775	18.87	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
118	20231208	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	20	2	0.96	82050040	39211	35.56	2100	2115	2055	2715	1465	2090	2092.53	3.16	0	6430	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	792	-1.31	0.85	12	0.10	-1612.00	2486.00	5000	20230321	-57.80	1775	20231023	18.87	5000	-57.80	20230321	1775	18.87	20231023	5000	-57.80	20230321	1775	18.87	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
119	20231208	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	5	2	0.24	63405280	30305	27.48	2100	2115	2055	2715	1465	2090	2092.24	3.16	0	3067	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	787	-1.30	0.84	12	0.08	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
120	20231208	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	10	2	0.48	30114585	14386	13.05	2100	2115	2055	2715	1465	2090	2093.33	3.16	0	-580	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	789	-1.30	0.84	12	0.04	-1612.00	2486.00	5000	20230321	-58.00	1775	20231023	18.31	5000	-58.00	20230321	1775	18.31	20231023	5000	-58.00	20230321	1775	18.31	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
121	20231208	090754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-15	5	-0.72	9768000	4684	4.25	2100	2105	2055	2715	1465	2090	2085.40	3.16	0	-1198	2200	2145	2110	2055	2020	2127	2037	188	625	500	1420	5	1	37558368	779	-1.29	0.83	12	0.01	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.62	N	175250	500	187 억	1186332	N	N	0	N	N
122	20231207	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-40	5	-1.88	228625375	107629	106.93	2130	2165	2075	2765	1495	2130	2124.21	3.19	0	-13509	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	785	-1.30	0.84	12	0.29	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
123	20231207	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-40	5	-1.88	214361080	100769	100.12	2130	2165	2075	2765	1495	2130	2127.25	3.19	0	-13784	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	785	-1.30	0.84	12	0.27	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
124	20231207	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-10	5	-0.47	149969795	70179	69.73	2130	2165	2100	2765	1495	2130	2136.96	3.19	0	-6596	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	796	-1.32	0.85	12	0.19	-1612.00	2486.00	5000	20230321	-57.60	1775	20231023	19.44	5000	-57.60	20230321	1775	19.44	20231023	5000	-57.60	20230321	1775	19.44	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
125	20231207	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	15	2	0.70	123566810	57803	57.43	2130	2165	2100	2765	1495	2130	2137.72	3.19	0	-1491	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	806	-1.33	0.86	12	0.15	-1612.00	2486.00	5000	20230321	-57.10	1775	20231023	20.85	5000	-57.10	20230321	1775	20.85	20231023	5000	-57.10	20230321	1775	20.85	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
126	20231207	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	20	2	0.94	108274580	50658	50.33	2130	2165	2100	2765	1495	2130	2137.36	3.19	0	-1187	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	808	-1.33	0.86	12	0.13	-1612.00	2486.00	5000	20230321	-57.00	1775	20231023	21.13	5000	-57.00	20230321	1775	21.13	20231023	5000	-57.00	20230321	1775	21.13	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
127	20231207	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	10	2	0.47	86469225	40477	40.22	2130	2165	2100	2765	1495	2130	2136.26	3.19	0	3564	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	804	-1.33	0.86	12	0.11	-1612.00	2486.00	5000	20230321	-57.20	1775	20231023	20.56	5000	-57.20	20230321	1775	20.56	20231023	5000	-57.20	20230321	1775	20.56	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
128	20231207	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	58493540	27380	27.20	2130	2165	2100	2765	1495	2130	2136.36	3.19	0	7027	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	802	-1.32	0.86	12	0.07	-1612.00	2486.00	5000	20230321	-57.30	1775	20231023	20.28	5000	-57.30	20230321	1775	20.28	20231023	5000	-57.30	20230321	1775	20.28	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
129	20231207	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	15	2	0.70	9814170	4626	4.60	2130	2145	2100	2765	1495	2130	2121.52	3.19	0	692	2190	2160	2135	2105	2080	2175	2120	188	635	500	1440	5	1	37558368	806	-1.33	0.86	12	0.01	-1612.00	2486.00	5000	20230321	-57.10	1775	20231023	20.85	5000	-57.10	20230321	1775	20.85	20231023	5000	-57.10	20230321	1775	20.85	20231023	0.62	N	175250	500	187 억	1199841	N	N	0	N	N
130	20231206	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	5	2	0.24	214839960	100630	68.78	2125	2165	2110	2760	1490	2125	2134.98	3.21	0	-6245	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	800	-1.32	0.86	12	0.27	-1612.00	2486.00	5000	20230321	-57.40	1775	20231023	20.00	5000	-57.40	20230321	1775	20.00	20231023	5000	-57.40	20230321	1775	20.00	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
131	20231206	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	5	2	0.24	207164730	97025	66.32	2125	2165	2110	2760	1490	2125	2135.17	3.21	0	-6232	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	800	-1.32	0.86	12	0.26	-1612.00	2486.00	5000	20230321	-57.40	1775	20231023	20.00	5000	-57.40	20230321	1775	20.00	20231023	5000	-57.40	20230321	1775	20.00	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
132	20231206	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	0	3	0.00	190803665	89333	61.06	2125	2165	2110	2760	1490	2125	2135.87	3.21	0	-7420	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	798	-1.32	0.85	12	0.24	-1612.00	2486.00	5000	20230321	-57.50	1775	20231023	19.72	5000	-57.50	20230321	1775	19.72	20231023	5000	-57.50	20230321	1775	19.72	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
133	20231206	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-5	5	-0.24	159923190	74762	51.10	2125	2165	2115	2760	1490	2125	2139.10	3.21	0	-8576	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	796	-1.32	0.85	12	0.20	-1612.00	2486.00	5000	20230321	-57.60	1775	20231023	19.44	5000	-57.60	20230321	1775	19.44	20231023	5000	-57.60	20230321	1775	19.44	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
134	20231206	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	0	3	0.00	149619415	69913	47.79	2125	2165	2115	2760	1490	2125	2140.08	3.21	0	-7654	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	798	-1.32	0.85	12	0.19	-1612.00	2486.00	5000	20230321	-57.50	1775	20231023	19.72	5000	-57.50	20230321	1775	19.72	20231023	5000	-57.50	20230321	1775	19.72	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
135	20231206	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	15	2	0.71	124045435	57897	39.57	2125	2165	2115	2760	1490	2125	2142.52	3.21	0	-7654	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	804	-1.33	0.86	12	0.15	-1612.00	2486.00	5000	20230321	-57.20	1775	20231023	20.56	5000	-57.20	20230321	1775	20.56	20231023	5000	-57.20	20230321	1775	20.56	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
136	20231206	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	15	2	0.71	97154305	45370	31.01	2125	2165	2115	2760	1490	2125	2141.38	3.21	0	-8442	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	804	-1.33	0.86	12	0.12	-1612.00	2486.00	5000	20230321	-57.20	1775	20231023	20.56	5000	-57.20	20230321	1775	20.56	20231023	5000	-57.20	20230321	1775	20.56	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
137	20231206	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	5	2	0.24	13796075	6463	4.42	2125	2145	2125	2760	1490	2125	2134.62	3.21	0	315	2221	2172	2101	2052	1981	2197	2077	188	635	500	1440	5	1	37558368	800	-1.32	0.86	12	0.02	-1612.00	2486.00	5000	20230321	-57.40	1775	20231023	20.00	5000	-57.40	20230321	1775	20.00	20231023	5000	-57.40	20230321	1775	20.00	20231023	0.60	N	175250	500	187 억	1206086	N	N	0	N	N
138	20231205	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	70	2	3.41	305909310	145752	100.89	2090	2150	2030	2670	1440	2055	2098.83	3.18	0	7550	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	798	-1.32	0.85	12	0.39	-1612.00	2486.00	5000	20230321	-57.50	1775	20231023	19.72	5000	-57.50	20230321	1775	19.72	20231023	5000	-57.50	20230321	1775	19.72	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
139	20231205	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	55	2	2.68	274660580	131022	90.69	2090	2150	2030	2670	1440	2055	2096.29	3.18	0	8893	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	792	-1.31	0.85	12	0.35	-1612.00	2486.00	5000	20230321	-57.80	1775	20231023	18.87	5000	-57.80	20230321	1775	18.87	20231023	5000	-57.80	20230321	1775	18.87	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
140	20231205	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	45	2	2.19	233363325	111394	77.10	2090	2150	2030	2670	1440	2055	2094.94	3.18	0	3489	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	789	-1.30	0.84	12	0.30	-1612.00	2486.00	5000	20230321	-58.00	1775	20231023	18.31	5000	-58.00	20230321	1775	18.31	20231023	5000	-58.00	20230321	1775	18.31	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
141	20231205	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	75	2	3.65	165935535	79739	55.19	2090	2140	2030	2670	1440	2055	2080.98	3.18	0	2791	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	800	-1.32	0.86	12	0.21	-1612.00	2486.00	5000	20230321	-57.40	1775	20231023	20.00	5000	-57.40	20230321	1775	20.00	20231023	5000	-57.40	20230321	1775	20.00	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
142	20231205	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	55	2	2.68	113059130	54714	37.87	2090	2120	2030	2670	1440	2055	2066.37	3.18	0	1605	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	792	-1.31	0.85	12	0.15	-1612.00	2486.00	5000	20230321	-57.80	1775	20231023	18.87	5000	-57.80	20230321	1775	18.87	20231023	5000	-57.80	20230321	1775	18.87	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
143	20231205	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	68879230	33606	23.26	2090	2090	2030	2670	1440	2055	2049.61	3.18	0	3216	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	777	-1.28	0.83	12	0.09	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
144	20231205	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	57645785	28146	19.48	2090	2090	2030	2670	1440	2055	2048.10	3.18	0	2717	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	768	-1.27	0.82	12	0.07	-1612.00	2486.00	5000	20230321	-59.10	1775	20231023	15.21	5000	-59.10	20230321	1775	15.21	20231023	5000	-59.10	20230321	1775	15.21	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
145	20231205	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	12343665	6000	4.15	2090	2090	2040	2670	1440	2055	2057.28	3.18	0	-814	2138	2096	2053	2011	1968	2075	1990	188	615	500	1390	5	1	37558368	766	-1.27	0.82	12	0.02	-1612.00	2486.00	5000	20230321	-59.20	1775	20231023	14.93	5000	-59.20	20230321	1775	14.93	20231023	5000	-59.20	20230321	1775	14.93	20231023	0.56	N	175250	500	187 억	1195841	N	N	0	N	N
146	20231204	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	293793800	143680	126.32	2080	2095	2010	2700	1460	2080	2044.77	3.20	0	-5719	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	772	-1.27	0.83	12	0.38	-1612.00	2486.00	5000	20230321	-58.90	1775	20231023	15.77	5000	-58.90	20230321	1775	15.77	20231023	5000	-58.90	20230321	1775	15.77	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
147	20231204	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-15	5	-0.72	275215250	134643	118.37	2080	2095	2010	2700	1460	2080	2044.03	3.20	0	-6277	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	776	-1.28	0.83	12	0.36	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
148	20231204	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	261626270	128050	112.58	2080	2095	2010	2700	1460	2080	2043.15	3.20	0	-4649	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.34	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
149	20231204	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	213160630	104721	92.07	2080	2095	2010	2700	1460	2080	2035.50	3.20	0	-3852	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.28	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
150	20231204	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-15	5	-0.72	203641670	100073	87.98	2080	2095	2010	2700	1460	2080	2034.92	3.20	0	-4413	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	776	-1.28	0.83	12	0.27	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
151	20231204	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-45	5	-2.16	177743360	87398	76.84	2080	2095	2010	2700	1460	2080	2033.71	3.20	0	-12427	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	764	-1.26	0.82	12	0.23	-1612.00	2486.00	5000	20230321	-59.30	1775	20231023	14.65	5000	-59.30	20230321	1775	14.65	20231023	5000	-59.30	20230321	1775	14.65	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
152	20231204	100740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-40	5	-1.92	164104870	80690	70.94	2080	2095	2010	2700	1460	2080	2033.76	3.20	0	-13913	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	766	-1.27	0.82	12	0.21	-1612.00	2486.00	5000	20230321	-59.20	1775	20231023	14.93	5000	-59.20	20230321	1775	14.93	20231023	5000	-59.20	20230321	1775	14.93	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
153	20231204	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-40	5	-1.92	42844910	20916	18.39	2080	2095	2025	2700	1460	2080	2048.40	3.20	0	-7232	2133	2106	2078	2051	2023	2120	2065	188	620	500	1410	5	1	37558368	766	-1.27	0.82	12	0.06	-1612.00	2486.00	5000	20230321	-59.20	1775	20231023	14.93	5000	-59.20	20230321	1775	14.93	20231023	5000	-59.20	20230321	1775	14.93	20231023	0.56	N	175250	500	187 억	1202292	N	N	1	N	N
154	20231201	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	236230465	113643	126.53	2060	2105	2050	2675	1445	2060	2078.70	3.16	0	16181	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	781	-1.29	0.84	12	0.30	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
155	20231201	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	220530310	106092	118.12	2060	2105	2050	2675	1445	2060	2078.67	3.16	0	16120	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	781	-1.29	0.84	12	0.28	-1612.00	2486.00	5000	20230321	-58.40	1775	20231023	17.18	5000	-58.40	20230321	1775	17.18	20231023	5000	-58.40	20230321	1775	17.18	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
156	20231201	140738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	15	2	0.73	191070615	91911	102.33	2060	2105	2050	2675	1445	2060	2078.87	3.16	0	14261	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	779	-1.29	0.83	12	0.24	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
157	20231201	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	25	2	1.21	179753230	86471	96.28	2060	2105	2050	2675	1445	2060	2078.77	3.16	0	14222	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	783	-1.29	0.84	12	0.23	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
158	20231201	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	30	2	1.46	161470820	77707	86.52	2060	2105	2050	2675	1445	2060	2077.94	3.16	0	13862	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	785	-1.30	0.84	12	0.21	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
159	20231201	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	30	2	1.46	140324220	67556	75.22	2060	2105	2050	2675	1445	2060	2077.15	3.16	0	14054	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	785	-1.30	0.84	12	0.18	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
160	20231201	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	30	2	1.46	66028800	31960	35.58	2060	2095	2050	2675	1445	2060	2065.98	3.16	0	6057	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	785	-1.30	0.84	12	0.09	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N
161	20231201	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	0	3	0.00	3869270	1876	2.09	2060	2090	2055	2675	1445	2060	2062.51	3.16	0	-417	2123	2091	2068	2036	2013	2080	2025	188	615	500	1400	5	1	37558368	774	-1.28	0.83	12	0.00	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.56	N	175250	500	187 억	1186107	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History