KissMeData/229000/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	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
3	20231229	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
4	20231229	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
5	20231229	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
6	20231229	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
7	20231229	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
8	20231229	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
9	20231229	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1915762200	315344	60.40	5930	6250	5920	7830	4230	6030	6072.33	0.91	17665	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.33	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	122920	N	N	697	N	N
10	20231228	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	190	2	3.15	1885530940	310491	59.47	5930	6250	5920	7830	4230	6030	6072.33	0.78	0	14828	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	844	-1.88	7.17	12	2.29	-3304.00	868.00	8910	20230918	-30.19	2700	20230726	130.37	8910	-30.19	20230918	2700	130.37	20230726	8910	-30.19	20230918	2700	130.37	20230726	0.02	N	229000	500	67 억	105255	N	N	697	N	N
11	20231228	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	150	2	2.49	1656716120	273702	52.43	5930	6200	5920	7830	4230	6030	6053.05	0.78	0	20985	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	838	-1.87	7.12	12	2.02	-3304.00	868.00	8910	20230918	-30.64	2700	20230726	128.89	8910	-30.64	20230918	2700	128.89	20230726	8910	-30.64	20230918	2700	128.89	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
12	20231228	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	40	2	0.66	1367071720	226321	43.35	5930	6180	5920	7830	4230	6030	6040.44	0.78	0	14675	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	823	-1.84	6.99	12	1.67	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	8910	-31.87	20230918	2700	124.81	20230726	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
13	20231228	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	50	2	0.83	1233656800	204332	39.14	5930	6180	5920	7830	4230	6030	6037.54	0.78	0	9403	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	825	-1.84	7.00	12	1.51	-3304.00	868.00	8910	20230918	-31.76	2700	20230726	125.19	8910	-31.76	20230918	2700	125.19	20230726	8910	-31.76	20230918	2700	125.19	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
14	20231228	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	60	2	1.00	1033071160	171344	32.82	5930	6180	5920	7830	4230	6030	6029.22	0.78	0	-6038	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	826	-1.84	7.02	12	1.26	-3304.00	868.00	8910	20230918	-31.65	2700	20230726	125.56	8910	-31.65	20230918	2700	125.56	20230726	8910	-31.65	20230918	2700	125.56	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
15	20231228	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	0	3	0.00	928461180	154084	29.51	5930	6180	5920	7830	4230	6030	6025.66	0.78	0	-8176	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	818	-1.83	6.95	12	1.14	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
16	20231228	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-20	5	-0.33	763022540	126563	24.24	5930	6180	5920	7830	4230	6030	6028.79	0.78	0	-9716	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	815	-1.82	6.92	12	0.93	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	8910	-32.55	20230918	2700	122.59	20230726	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
17	20231228	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	100	2	1.66	307453760	51135	9.79	5930	6150	5920	7830	4230	6030	6012.36	0.78	0	9338	6356	6192	6066	5902	5776	6130	5840	68	1800	500	3610	10	1	13561873	831	-1.86	7.06	12	0.38	-3304.00	868.00	8910	20230918	-31.20	2700	20230726	127.04	8910	-31.20	20230918	2700	127.04	20230726	8910	-31.20	20230918	2700	127.04	20230726	0.02	N	229000	500	67 억	105255	N	N	50608	N	N
18	20231227	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-30	5	-0.50	3160174190	520318	69.99	6060	6230	5940	7870	4250	6060	6073.65	0.44	0	42611	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	818	-1.83	6.95	12	3.84	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	67 억	59125	N	N	50560	N	N
19	20231227	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	10	2	0.17	2917924110	480250	64.60	6060	6230	5940	7870	4250	6060	6075.84	0.44	0	38824	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	823	-1.84	6.99	12	3.54	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	8910	-31.87	20230918	2700	124.81	20230726	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
20	20231227	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-10	5	-0.17	2576572460	424072	57.04	6060	6230	5940	7870	4250	6060	6075.79	0.44	0	21897	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	820	-1.83	6.97	12	3.13	-3304.00	868.00	8910	20230918	-32.10	2700	20230726	124.07	8910	-32.10	20230918	2700	124.07	20230726	8910	-32.10	20230918	2700	124.07	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
21	20231227	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	20	2	0.33	2357877110	388082	52.20	6060	6230	5940	7870	4250	6060	6075.72	0.44	0	24373	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	825	-1.84	7.00	12	2.86	-3304.00	868.00	8910	20230918	-31.76	2700	20230726	125.19	8910	-31.76	20230918	2700	125.19	20230726	8910	-31.76	20230918	2700	125.19	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
22	20231227	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	50	2	0.83	2077625830	342205	46.03	6060	6230	5940	7870	4250	6060	6071.29	0.44	0	29771	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	829	-1.85	7.04	12	2.52	-3304.00	868.00	8910	20230918	-31.43	2700	20230726	126.30	8910	-31.43	20230918	2700	126.30	20230726	8910	-31.43	20230918	2700	126.30	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
23	20231227	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	80	2	1.32	1623827580	268592	36.13	6060	6190	5940	7870	4250	6060	6045.70	0.44	0	33554	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	833	-1.86	7.07	12	1.98	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	8910	-31.09	20230918	2700	127.41	20230726	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
24	20231227	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-30	5	-0.50	1107494080	184232	24.78	6060	6120	5940	7870	4250	6060	6011.41	0.44	0	13925	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	818	-1.83	6.95	12	1.36	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
25	20231227	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-90	5	-1.49	444150400	74216	9.98	6060	6070	5940	7870	4250	6060	5984.56	0.44	0	13594	6400	6230	6030	5860	5660	6315	5945	68	1810	500	3630	10	1	13561873	810	-1.81	6.88	12	0.55	-3304.00	868.00	8910	20230918	-33.00	2700	20230726	121.11	8910	-33.00	20230918	2700	121.11	20230726	8910	-33.00	20230918	2700	121.11	20230726	0.02	N	229000	500	67 억	59125	N	N	0	N	N
26	20231226	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	310	2	5.39	4416002710	729577	208.43	5850	6200	5830	7470	4030	5750	6053.27	0.67	0	-25314	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	822	-1.83	6.98	12	5.38	-3304.00	868.00	8910	20230918	-31.99	2700	20230726	124.44	8910	-31.99	20230918	2700	124.44	20230726	8910	-31.99	20230918	2700	124.44	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
27	20231226	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	330	2	5.74	4220745690	697225	199.19	5850	6200	5830	7470	4030	5750	6054.13	0.67	0	-24077	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	825	-1.84	7.00	12	5.14	-3304.00	868.00	8910	20230918	-31.76	2700	20230726	125.19	8910	-31.76	20230918	2700	125.19	20230726	8910	-31.76	20230918	2700	125.19	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
28	20231226	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	240	2	4.17	3650621360	603339	172.37	5850	6200	5830	7470	4030	5750	6051.26	0.67	0	-23601	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	812	-1.81	6.90	12	4.45	-3304.00	868.00	8910	20230918	-32.77	2700	20230726	121.85	8910	-32.77	20230918	2700	121.85	20230726	8910	-32.77	20230918	2700	121.85	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
29	20231226	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	200	2	3.48	3464631030	572220	163.48	5850	6200	5830	7470	4030	5750	6055.32	0.67	0	-22398	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	807	-1.80	6.85	12	4.22	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	8910	-33.22	20230918	2700	120.37	20230726	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
30	20231226	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	230	2	4.00	3299252630	544451	155.54	5850	6200	5830	7470	4030	5750	6060.42	0.67	0	-19197	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	811	-1.81	6.89	12	4.01	-3304.00	868.00	8910	20230918	-32.88	2700	20230726	121.48	8910	-32.88	20230918	2700	121.48	20230726	8910	-32.88	20230918	2700	121.48	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
31	20231226	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	260	2	4.52	3073420530	507138	144.88	5850	6200	5830	7470	4030	5750	6061.02	0.67	0	-11650	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	815	-1.82	6.92	12	3.74	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	8910	-32.55	20230918	2700	122.59	20230726	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
32	20231226	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	430	2	7.48	2548362870	420951	120.26	5850	6200	5830	7470	4030	5750	6054.64	0.67	0	-3036	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	838	-1.87	7.12	12	3.10	-3304.00	868.00	8910	20230918	-30.64	2700	20230726	128.89	8910	-30.64	20230918	2700	128.89	20230726	8910	-30.64	20230918	2700	128.89	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
33	20231226	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	370	2	6.43	1196377140	198239	56.63	5850	6170	5830	7470	4030	5750	6036.65	0.67	0	7367	6130	5940	5600	5410	5070	6035	5505	68	1720	500	3450	10	1	13561873	830	-1.85	7.05	12	1.46	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	8910	-31.31	20230918	2700	126.67	20230726	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	91059	N	N	423	N	N
34	20231222	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	390	2	7.28	1916348050	345993	182.70	5400	5790	5260	6960	3760	5360	5538.07	0.52	0	20673	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	780	-1.74	6.62	12	2.55	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	8910	-35.47	20230918	2700	112.96	20230726	8910	-35.47	20230918	2700	112.96	20230726	0.02	N	229000	500	67 억	70314	N	N	423	N	N
35	20231222	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	330	2	6.16	1682805540	305157	161.14	5400	5790	5260	6960	3760	5360	5514.56	0.52	0	21937	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	772	-1.72	6.56	12	2.25	-3304.00	868.00	8910	20230918	-36.14	2700	20230726	110.74	8910	-36.14	20230918	2700	110.74	20230726	8910	-36.14	20230918	2700	110.74	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
36	20231222	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	130	2	2.43	945259100	174740	92.27	5400	5590	5260	6960	3760	5360	5409.52	0.52	0	21201	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	745	-1.66	6.32	12	1.29	-3304.00	868.00	8910	20230918	-38.38	2700	20230726	103.33	8910	-38.38	20230918	2700	103.33	20230726	8910	-38.38	20230918	2700	103.33	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
37	20231222	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	120	2	2.24	806829730	149511	78.95	5400	5590	5260	6960	3760	5360	5396.46	0.52	0	16251	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	743	-1.66	6.31	12	1.10	-3304.00	868.00	8910	20230918	-38.50	2700	20230726	102.96	8910	-38.50	20230918	2700	102.96	20230726	8910	-38.50	20230918	2700	102.96	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
38	20231222	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	50	2	0.93	576738110	107579	56.81	5400	5590	5260	6960	3760	5360	5361.07	0.52	0	-5145	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	734	-1.64	6.23	12	0.79	-3304.00	868.00	8910	20230918	-39.28	2700	20230726	100.37	8910	-39.28	20230918	2700	100.37	20230726	8910	-39.28	20230918	2700	100.37	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
39	20231222	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	70	2	1.31	477826410	89271	47.14	5400	5590	5260	6960	3760	5360	5352.54	0.52	0	-15174	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	736	-1.64	6.26	12	0.66	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
40	20231222	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-70	5	-1.31	319729540	60023	31.70	5400	5590	5260	6960	3760	5360	5326.78	0.52	0	-11941	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	717	-1.60	6.09	12	0.44	-3304.00	868.00	8910	20230918	-40.63	2700	20230726	95.93	8910	-40.63	20230918	2700	95.93	20230726	8910	-40.63	20230918	2700	95.93	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
41	20231222	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	0	3	0.00	72562400	13361	7.06	5400	5590	5360	6960	3760	5360	5430.91	0.52	0	-5417	5726	5542	5436	5252	5146	5490	5200	68	1600	500	3210	10	1	13561873	727	-1.62	6.18	12	0.10	-3304.00	868.00	8910	20230918	-39.84	2700	20230726	98.52	8910	-39.84	20230918	2700	98.52	20230726	8910	-39.84	20230918	2700	98.52	20230726	0.02	N	229000	500	67 억	70314	N	N	478	N	N
42	20231221	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-150	5	-2.72	1026622960	188792	138.65	5510	5620	5330	7160	3860	5510	5438.00	0.59	0	-10723	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	727	-1.62	6.18	12	1.39	-3304.00	868.00	8910	20230918	-39.84	2700	20230726	98.52	8910	-39.84	20230918	2700	98.52	20230726	8910	-39.84	20230918	2700	98.52	20230726	0.02	N	229000	500	67 억	80612	N	N	478	N	N
43	20231221	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-150	5	-2.72	973545330	178886	131.37	5510	5620	5330	7160	3860	5510	5442.27	0.59	0	-8132	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	727	-1.62	6.18	12	1.32	-3304.00	868.00	8910	20230918	-39.84	2700	20230726	98.52	8910	-39.84	20230918	2700	98.52	20230726	8910	-39.84	20230918	2700	98.52	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
44	20231221	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-130	5	-2.36	768886730	140660	103.30	5510	5620	5350	7160	3860	5510	5466.28	0.59	0	-5392	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	730	-1.63	6.20	12	1.04	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
45	20231221	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-100	5	-1.81	669930060	122315	89.83	5510	5620	5350	7160	3860	5510	5477.09	0.59	0	-5300	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	734	-1.64	6.23	12	0.90	-3304.00	868.00	8910	20230918	-39.28	2700	20230726	100.37	8910	-39.28	20230918	2700	100.37	20230726	8910	-39.28	20230918	2700	100.37	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
46	20231221	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-80	5	-1.45	611518270	111562	81.93	5510	5620	5350	7160	3860	5510	5481.42	0.59	0	-6730	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	736	-1.64	6.26	12	0.82	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
47	20231221	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-120	5	-2.18	561161800	102254	75.09	5510	5620	5350	7160	3860	5510	5487.92	0.59	0	-9408	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	731	-1.63	6.21	12	0.75	-3304.00	868.00	8910	20230918	-39.51	2700	20230726	99.63	8910	-39.51	20230918	2700	99.63	20230726	8910	-39.51	20230918	2700	99.63	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
48	20231221	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	100	2	1.81	228844110	41590	30.54	5510	5620	5410	7160	3860	5510	5502.38	0.59	0	3869	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	761	-1.70	6.46	12	0.31	-3304.00	868.00	8910	20230918	-37.04	2700	20230726	107.78	8910	-37.04	20230918	2700	107.78	20230726	8910	-37.04	20230918	2700	107.78	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
49	20231221	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-80	5	-1.45	65227080	11981	8.80	5510	5510	5410	7160	3860	5510	5444.21	0.59	0	2666	5816	5662	5516	5362	5216	5740	5440	68	1650	500	3300	10	1	13561873	736	-1.64	6.26	12	0.09	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	67 억	80612	N	N	0	N	N
50	20231220	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	90	2	1.66	739117870	134508	121.06	5400	5670	5370	7040	3800	5420	5494.97	0.65	0	-7884	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	747	-1.67	6.35	12	0.99	-3304.00	868.00	8910	20230918	-38.16	2700	20230726	104.07	8910	-38.16	20230918	2700	104.07	20230726	8910	-38.16	20230918	2700	104.07	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
51	20231220	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	40	2	0.74	670629540	122048	109.85	5400	5670	5370	7040	3800	5420	5494.80	0.65	0	-968	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	740	-1.65	6.29	12	0.90	-3304.00	868.00	8910	20230918	-38.72	2700	20230726	102.22	8910	-38.72	20230918	2700	102.22	20230726	8910	-38.72	20230918	2700	102.22	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
52	20231220	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	20	2	0.37	610651320	111024	99.92	5400	5670	5370	7040	3800	5420	5500.17	0.65	0	5069	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	738	-1.65	6.27	12	0.82	-3304.00	868.00	8910	20230918	-38.95	2700	20230726	101.48	8910	-38.95	20230918	2700	101.48	20230726	8910	-38.95	20230918	2700	101.48	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
53	20231220	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	40	2	0.74	538663520	97763	87.99	5400	5670	5370	7040	3800	5420	5509.89	0.65	0	8944	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	740	-1.65	6.29	12	0.72	-3304.00	868.00	8910	20230918	-38.72	2700	20230726	102.22	8910	-38.72	20230918	2700	102.22	20230726	8910	-38.72	20230918	2700	102.22	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
54	20231220	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	60	2	1.11	406896710	73653	66.29	5400	5670	5370	7040	3800	5420	5524.51	0.65	0	10517	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	743	-1.66	6.31	12	0.54	-3304.00	868.00	8910	20230918	-38.50	2700	20230726	102.96	8910	-38.50	20230918	2700	102.96	20230726	8910	-38.50	20230918	2700	102.96	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
55	20231220	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	90	2	1.66	318726650	57669	51.90	5400	5670	5370	7040	3800	5420	5526.83	0.65	0	10663	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	747	-1.67	6.35	12	0.43	-3304.00	868.00	8910	20230918	-38.16	2700	20230726	104.07	8910	-38.16	20230918	2700	104.07	20230726	8910	-38.16	20230918	2700	104.07	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
56	20231220	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	100	2	1.85	252022830	45605	41.05	5400	5670	5370	7040	3800	5420	5526.21	0.65	0	7919	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	749	-1.67	6.36	12	0.34	-3304.00	868.00	8910	20230918	-38.05	2700	20230726	104.44	8910	-38.05	20230918	2700	104.44	20230726	8910	-38.05	20230918	2700	104.44	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
57	20231220	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	40	2	0.74	32211200	5958	5.36	5400	5480	5370	7040	3800	5420	5406.38	0.65	0	2042	5613	5516	5413	5316	5213	5465	5265	68	1620	500	3250	10	1	13561873	740	-1.65	6.29	12	0.04	-3304.00	868.00	8910	20230918	-38.72	2700	20230726	102.22	8910	-38.72	20230918	2700	102.22	20230726	8910	-38.72	20230918	2700	102.22	20230726	0.02	N	229000	500	67 억	88575	N	N	0	N	N
58	20231219	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	20	2	0.37	596859890	110787	67.35	5470	5510	5310	7020	3780	5400	5387.43	0.56	0	11845	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	735	-1.64	6.24	12	0.82	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	8910	-39.17	20230918	2700	100.74	20230726	8910	-39.17	20230918	2700	100.74	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
59	20231219	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	20	2	0.37	541047790	100485	61.08	5470	5510	5310	7020	3780	5400	5384.36	0.56	0	7993	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	735	-1.64	6.24	12	0.74	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	8910	-39.17	20230918	2700	100.74	20230726	8910	-39.17	20230918	2700	100.74	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
60	20231219	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-20	5	-0.37	479059430	88988	54.09	5470	5510	5310	7020	3780	5400	5383.42	0.56	0	5994	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	730	-1.63	6.20	12	0.66	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
61	20231219	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-60	5	-1.11	446790330	82983	50.44	5470	5510	5310	7020	3780	5400	5384.12	0.56	0	5945	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	724	-1.62	6.15	12	0.61	-3304.00	868.00	8910	20230918	-40.07	2700	20230726	97.78	8910	-40.07	20230918	2700	97.78	20230726	8910	-40.07	20230918	2700	97.78	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
62	20231219	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-10	5	-0.19	403382560	74871	45.51	5470	5510	5310	7020	3780	5400	5387.70	0.56	0	9018	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	731	-1.63	6.21	12	0.55	-3304.00	868.00	8910	20230918	-39.51	2700	20230726	99.63	8910	-39.51	20230918	2700	99.63	20230726	8910	-39.51	20230918	2700	99.63	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
63	20231219	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-20	5	-0.37	347016580	64328	39.10	5470	5510	5310	7020	3780	5400	5394.49	0.56	0	9639	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	730	-1.63	6.20	12	0.47	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
64	20231219	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	30	2	0.56	218893650	40453	24.59	5470	5510	5330	7020	3780	5400	5411.06	0.56	0	8360	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	736	-1.64	6.26	12	0.30	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
65	20231219	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	0	3	0.00	35907270	6667	4.05	5470	5470	5360	7020	3780	5400	5385.82	0.56	0	-1045	5660	5530	5450	5320	5240	5490	5280	68	1620	500	3240	10	1	13561873	732	-1.63	6.22	12	0.05	-3304.00	868.00	8910	20230918	-39.39	2700	20230726	100.00	8910	-39.39	20230918	2700	100.00	20230726	8910	-39.39	20230918	2700	100.00	20230726	0.02	N	229000	500	67 억	76042	N	N	0	N	N
66	20231218	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-40	5	-0.74	893736400	163825	91.95	5580	5580	5370	7070	3810	5440	5455.47	0.65	0	-11541	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	732	-1.63	6.22	12	1.21	-3304.00	868.00	8910	20230918	-39.39	2700	20230726	100.00	8910	-39.39	20230918	2700	100.00	20230726	8910	-39.39	20230918	2700	100.00	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
67	20231218	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-60	5	-1.10	834933380	152935	85.83	5580	5580	5370	7070	3810	5440	5459.45	0.65	0	-10047	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	730	-1.63	6.20	12	1.13	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
68	20231218	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	10	2	0.18	743614540	136066	76.37	5580	5580	5370	7070	3810	5440	5465.17	0.65	0	-6865	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	739	-1.65	6.28	12	1.00	-3304.00	868.00	8910	20230918	-38.83	2700	20230726	101.85	8910	-38.83	20230918	2700	101.85	20230726	8910	-38.83	20230918	2700	101.85	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
69	20231218	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-60	5	-1.10	625757200	114260	64.13	5580	5580	5370	7070	3810	5440	5476.73	0.65	0	-2724	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	730	-1.63	6.20	12	0.84	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
70	20231218	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-20	5	-0.37	469442770	85320	47.88	5580	5580	5410	7070	3810	5440	5502.42	0.65	0	-1420	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	735	-1.64	6.24	12	0.63	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	8910	-39.17	20230918	2700	100.74	20230726	8910	-39.17	20230918	2700	100.74	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
71	20231218	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	10	2	0.18	413031320	74954	42.07	5580	5580	5410	7070	3810	5440	5510.82	0.65	0	4661	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	739	-1.65	6.28	12	0.55	-3304.00	868.00	8910	20230918	-38.83	2700	20230726	101.85	8910	-38.83	20230918	2700	101.85	20230726	8910	-38.83	20230918	2700	101.85	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
72	20231218	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	110	2	2.02	301848940	54679	30.69	5580	5580	5410	7070	3810	5440	5520.93	0.65	0	846	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	753	-1.68	6.39	12	0.40	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
73	20231218	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	30	2	0.55	44996550	8245	4.63	5580	5580	5410	7070	3810	5440	5458.26	0.65	0	-1344	5673	5556	5383	5266	5093	5615	5325	68	1630	500	3260	10	1	13561873	742	-1.66	6.30	12	0.06	-3304.00	868.00	8910	20230918	-38.61	2700	20230726	102.59	8910	-38.61	20230918	2700	102.59	20230726	8910	-38.61	20230918	2700	102.59	20230726	0.02	N	229000	500	67 억	87591	N	N	17691	N	N
74	20231215	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	150	2	2.84	949292840	176604	161.77	5300	5500	5210	6870	3710	5290	5374.48	0.74	0	18546	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	738	-1.65	6.27	12	1.30	-3304.00	868.00	8910	20230918	-38.95	2700	20230726	101.48	8910	-38.95	20230918	2700	101.48	20230726	8910	-38.95	20230918	2700	101.48	20230726	0.02	N	229000	500	67 억	100736	N	N	17691	N	N
75	20231215	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	120	2	2.27	792459550	147575	135.18	5300	5500	5210	6870	3710	5290	5369.88	0.74	0	5406	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	734	-1.64	6.23	12	1.09	-3304.00	868.00	8910	20230918	-39.28	2700	20230726	100.37	8910	-39.28	20230918	2700	100.37	20230726	8910	-39.28	20230918	2700	100.37	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
76	20231215	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	130	2	2.46	456979070	86104	78.87	5300	5420	5210	6870	3710	5290	5307.29	0.74	0	-6222	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	735	-1.64	6.24	12	0.63	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	8910	-39.17	20230918	2700	100.74	20230726	8910	-39.17	20230918	2700	100.74	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
77	20231215	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	10	2	0.19	345611310	65192	59.71	5300	5390	5210	6870	3710	5290	5301.44	0.74	0	-10008	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	719	-1.60	6.11	12	0.48	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
78	20231215	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	40	2	0.76	284378670	53669	49.16	5300	5390	5210	6870	3710	5290	5298.75	0.74	0	-3396	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	723	-1.61	6.14	12	0.40	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	8910	-40.18	20230918	2700	97.41	20230726	8910	-40.18	20230918	2700	97.41	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
79	20231215	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	90	2	1.70	234202610	44317	40.59	5300	5380	5210	6870	3710	5290	5284.71	0.74	0	-2168	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	730	-1.63	6.20	12	0.33	-3304.00	868.00	8910	20230918	-39.62	2700	20230726	99.26	8910	-39.62	20230918	2700	99.26	20230726	8910	-39.62	20230918	2700	99.26	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
80	20231215	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	20	2	0.38	171255830	32492	29.76	5300	5370	5210	6870	3710	5290	5270.71	0.74	0	-4142	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	720	-1.61	6.12	12	0.24	-3304.00	868.00	8910	20230918	-40.40	2700	20230726	96.67	8910	-40.40	20230918	2700	96.67	20230726	8910	-40.40	20230918	2700	96.67	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
81	20231215	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-20	5	-0.38	44613670	8439	7.73	5300	5370	5250	6870	3710	5290	5286.61	0.74	0	-3644	5576	5432	5316	5172	5056	5375	5115	68	1580	500	3170	10	1	13561873	715	-1.60	6.07	12	0.06	-3304.00	868.00	8910	20230918	-40.85	2700	20230726	95.19	8910	-40.85	20230918	2700	95.19	20230726	8910	-40.85	20230918	2700	95.19	20230726	0.02	N	229000	500	67 억	100736	N	N	94	N	N
82	20231214	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	40	2	0.76	580001830	108977	44.21	5330	5460	5200	6820	3680	5250	5322.25	0.82	0	-10292	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	717	-1.60	6.09	12	0.80	-3304.00	868.00	8910	20230918	-40.63	2700	20230726	95.93	8910	-40.63	20230918	2700	95.93	20230726	8910	-40.63	20230918	2700	95.93	20230726	0.02	N	229000	500	67 억	111364	N	N	94	N	N
83	20231214	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	40	2	0.76	563984140	105950	42.98	5330	5460	5200	6820	3680	5250	5323.12	0.82	0	-10691	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	717	-1.60	6.09	12	0.78	-3304.00	868.00	8910	20230918	-40.63	2700	20230726	95.93	8910	-40.63	20230918	2700	95.93	20230726	8910	-40.63	20230918	2700	95.93	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
84	20231214	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	100	2	1.90	498356350	93627	37.98	5330	5460	5200	6820	3680	5250	5322.78	0.82	0	-9170	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	726	-1.62	6.16	12	0.69	-3304.00	868.00	8910	20230918	-39.96	2700	20230726	98.15	8910	-39.96	20230918	2700	98.15	20230726	8910	-39.96	20230918	2700	98.15	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
85	20231214	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	50	2	0.95	311903050	58989	23.93	5330	5400	5200	6820	3680	5250	5287.48	0.82	0	-6257	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	719	-1.60	6.11	12	0.43	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
86	20231214	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-10	5	-0.19	285584370	53998	21.91	5330	5400	5200	6820	3680	5250	5288.80	0.82	0	-6899	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	711	-1.59	6.04	12	0.40	-3304.00	868.00	8910	20230918	-41.19	2700	20230726	94.07	8910	-41.19	20230918	2700	94.07	20230726	8910	-41.19	20230918	2700	94.07	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
87	20231214	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	10	2	0.19	225976390	42632	17.30	5330	5400	5200	6820	3680	5250	5300.63	0.82	0	-6004	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	713	-1.59	6.06	12	0.31	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	8910	-40.97	20230918	2700	94.81	20230726	8910	-40.97	20230918	2700	94.81	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
88	20231214	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	50	2	0.95	126356360	23696	9.61	5330	5400	5300	6820	3680	5250	5332.39	0.82	0	-3354	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	719	-1.60	6.11	12	0.17	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
89	20231214	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	70	2	1.33	23527040	4412	1.79	5330	5400	5300	6820	3680	5250	5332.51	0.82	0	1283	5630	5440	5330	5140	5030	5385	5085	68	1570	500	3150	10	1	13561873	721	-1.61	6.13	12	0.03	-3304.00	868.00	8910	20230918	-40.29	2700	20230726	97.04	8910	-40.29	20230918	2700	97.04	20230726	8910	-40.29	20230918	2700	97.04	20230726	0.02	N	229000	500	67 억	111364	N	N	1	N	N
90	20231213	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-280	5	-5.06	1303709880	243525	141.65	5500	5520	5220	7180	3880	5530	5353.51	0.79	0	4471	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	712	-1.59	6.05	12	1.80	-3304.00	868.00	8910	20230918	-41.08	2700	20230726	94.44	8910	-41.08	20230918	2700	94.44	20230726	8910	-41.08	20230918	2700	94.44	20230726	0.02	N	229000	500	67 억	107708	N	N	1	N	N
91	20231213	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-270	5	-4.88	1199144090	223607	130.06	5500	5520	5240	7180	3880	5530	5362.73	0.79	0	205	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	713	-1.59	6.06	12	1.65	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	8910	-40.97	20230918	2700	94.81	20230726	8910	-40.97	20230918	2700	94.81	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
92	20231213	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	-220	5	-3.98	1049298110	195243	113.56	5500	5520	5270	7180	3880	5530	5374.32	0.79	0	5969	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	720	-1.61	6.12	12	1.44	-3304.00	868.00	8910	20230918	-40.40	2700	20230726	96.67	8910	-40.40	20230918	2700	96.67	20230726	8910	-40.40	20230918	2700	96.67	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
93	20231213	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-250	5	-4.52	993734080	184772	107.47	5500	5520	5270	7180	3880	5530	5378.16	0.79	0	8779	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	716	-1.60	6.08	12	1.36	-3304.00	868.00	8910	20230918	-40.74	2700	20230726	95.56	8910	-40.74	20230918	2700	95.56	20230726	8910	-40.74	20230918	2700	95.56	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
94	20231213	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-230	5	-4.16	865398900	160543	93.38	5500	5520	5300	7180	3880	5530	5390.45	0.79	0	14883	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	719	-1.60	6.11	12	1.18	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
95	20231213	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-190	5	-3.44	632761170	116828	67.95	5500	5520	5330	7180	3880	5530	5416.18	0.79	0	17499	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	724	-1.62	6.15	12	0.86	-3304.00	868.00	8910	20230918	-40.07	2700	20230726	97.78	8910	-40.07	20230918	2700	97.78	20230726	8910	-40.07	20230918	2700	97.78	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
96	20231213	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-90	5	-1.63	475960090	87737	51.03	5500	5520	5360	7180	3880	5530	5424.85	0.79	0	18202	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	738	-1.65	6.27	12	0.65	-3304.00	868.00	8910	20230918	-38.95	2700	20230726	101.48	8910	-38.95	20230918	2700	101.48	20230726	8910	-38.95	20230918	2700	101.48	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
97	20231213	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-100	5	-1.81	128751500	23524	13.68	5500	5520	5430	7180	3880	5530	5473.20	0.79	0	6131	5936	5732	5616	5412	5296	5675	5355	68	1650	500	3310	10	1	13561873	736	-1.64	6.26	12	0.17	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	67 억	107708	N	N	241	N	N
98	20231212	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-150	5	-2.64	954723120	170387	90.81	5820	5820	5500	7380	3980	5680	5603.29	0.80	0	-1047	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	750	-1.67	6.37	12	1.26	-3304.00	868.00	8910	20230918	-37.93	2700	20230726	104.81	8910	-37.93	20230918	2700	104.81	20230726	8910	-37.93	20230918	2700	104.81	20230726	0.02	N	229000	500	67 억	108526	N	N	241	N	N
99	20231212	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-120	5	-2.11	893270390	159301	84.90	5820	5820	5500	7380	3980	5680	5607.42	0.80	0	1674	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	754	-1.68	6.41	12	1.17	-3304.00	868.00	8910	20230918	-37.60	2700	20230726	105.93	8910	-37.60	20230918	2700	105.93	20230726	8910	-37.60	20230918	2700	105.93	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
100	20231212	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-40	5	-0.70	681692770	121193	64.59	5820	5820	5530	7380	3980	5680	5624.84	0.80	0	4526	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	765	-1.71	6.50	12	0.89	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
101	20231212	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-10	5	-0.18	612166640	108811	57.99	5820	5820	5530	7380	3980	5680	5625.95	0.80	0	4163	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	769	-1.72	6.53	12	0.80	-3304.00	868.00	8910	20230918	-36.36	2700	20230726	110.00	8910	-36.36	20230918	2700	110.00	20230726	8910	-36.36	20230918	2700	110.00	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
102	20231212	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-10	5	-0.18	490041300	87163	46.45	5820	5820	5530	7380	3980	5680	5622.10	0.80	0	6723	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	769	-1.72	6.53	12	0.64	-3304.00	868.00	8910	20230918	-36.36	2700	20230726	110.00	8910	-36.36	20230918	2700	110.00	20230726	8910	-36.36	20230918	2700	110.00	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
103	20231212	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	10	2	0.18	450819590	80213	42.75	5820	5820	5530	7380	3980	5680	5620.26	0.80	0	6891	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	772	-1.72	6.56	12	0.59	-3304.00	868.00	8910	20230918	-36.14	2700	20230726	110.74	8910	-36.14	20230918	2700	110.74	20230726	8910	-36.14	20230918	2700	110.74	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
104	20231212	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	20	2	0.35	386598050	68875	36.71	5820	5820	5530	7380	3980	5680	5613.01	0.80	0	7428	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	773	-1.73	6.57	12	0.51	-3304.00	868.00	8910	20230918	-36.03	2700	20230726	111.11	8910	-36.03	20230918	2700	111.11	20230726	8910	-36.03	20230918	2700	111.11	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
105	20231212	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-40	5	-0.70	79897540	14162	7.55	5820	5820	5530	7380	3980	5680	5641.60	0.80	0	647	6100	5890	5720	5510	5340	5805	5425	68	1700	500	3400	10	1	13561873	765	-1.71	6.50	12	0.10	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.02	N	229000	500	67 억	108526	N	N	11	N	N
106	20231211	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-100	5	-1.73	1077604620	186894	71.49	5890	5930	5550	7510	4050	5780	5765.87	0.76	-5283	762	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	770	-1.72	6.54	12	1.38	-3304.00	868.00	8910	20230918	-36.25	2700	20230726	110.37	8910	-36.25	20230918	2700	110.37	20230726	8910	-36.25	20230918	2700	110.37	20230726	0.02	N	229000	500	67 억	102727	N	N	11	N	N
107	20231211	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-130	5	-2.25	1038026640	179924	68.82	5890	5930	5550	7510	4050	5780	5769.25	0.76	-5283	1559	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	766	-1.71	6.51	12	1.33	-3304.00	868.00	8910	20230918	-36.59	2700	20230726	109.26	8910	-36.59	20230918	2700	109.26	20230726	8910	-36.59	20230918	2700	109.26	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
108	20231211	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-70	5	-1.21	862178130	148862	56.94	5890	5930	5550	7510	4050	5780	5791.79	0.76	-5283	4393	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	774	-1.73	6.58	12	1.10	-3304.00	868.00	8910	20230918	-35.91	2700	20230726	111.48	8910	-35.91	20230918	2700	111.48	20230726	8910	-35.91	20230918	2700	111.48	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
109	20231211	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	20	2	0.35	776657300	133933	51.23	5890	5930	5550	7510	4050	5780	5798.85	0.76	-5283	8317	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	787	-1.76	6.68	12	0.99	-3304.00	868.00	8910	20230918	-34.90	2700	20230726	114.81	8910	-34.90	20230918	2700	114.81	20230726	8910	-34.90	20230918	2700	114.81	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
110	20231211	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-50	5	-0.87	697786070	120260	46.00	5890	5930	5550	7510	4050	5780	5802.31	0.76	-5283	9254	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	777	-1.73	6.60	12	0.89	-3304.00	868.00	8910	20230918	-35.69	2700	20230726	112.22	8910	-35.69	20230918	2700	112.22	20230726	8910	-35.69	20230918	2700	112.22	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
111	20231211	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-20	5	-0.35	581125160	99894	38.21	5890	5930	5550	7510	4050	5780	5817.42	0.76	-5283	15677	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	781	-1.74	6.64	12	0.74	-3304.00	868.00	8910	20230918	-35.35	2700	20230726	113.33	8910	-35.35	20230918	2700	113.33	20230726	8910	-35.35	20230918	2700	113.33	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
112	20231211	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	70	2	1.21	421707210	72433	27.71	5890	5930	5550	7510	4050	5780	5822.03	0.76	-5283	14512	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	793	-1.77	6.74	12	0.53	-3304.00	868.00	8910	20230918	-34.34	2700	20230726	116.67	8910	-34.34	20230918	2700	116.67	20230726	8910	-34.34	20230918	2700	116.67	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
113	20231211	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	80	2	1.38	164567470	28560	10.92	5890	5920	5550	7510	4050	5780	5762.17	0.76	-5283	-2400	6266	6022	5866	5622	5466	5945	5545	68	1730	500	3460	10	1	13561873	795	-1.77	6.75	12	0.21	-3304.00	868.00	8910	20230918	-34.23	2700	20230726	117.04	8910	-34.23	20230918	2700	117.04	20230726	8910	-34.23	20230918	2700	117.04	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
114	20231208	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-170	5	-2.86	1524711580	259646	55.70	5990	6110	5710	7730	4170	5950	5872.29	0.76	0	5069	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	784	-1.75	6.66	12	1.91	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	8910	-35.13	20230918	2700	114.07	20230726	8910	-35.13	20230918	2700	114.07	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
115	20231208	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-150	5	-2.52	1460246420	248525	53.32	5990	6110	5710	7730	4170	5950	5875.65	0.76	0	8440	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	787	-1.76	6.68	12	1.83	-3304.00	868.00	8910	20230918	-34.90	2700	20230726	114.81	8910	-34.90	20230918	2700	114.81	20230726	8910	-34.90	20230918	2700	114.81	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
116	20231208	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-120	5	-2.02	1329360310	225952	48.47	5990	6110	5710	7730	4170	5950	5883.37	0.76	0	6298	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	791	-1.76	6.72	12	1.67	-3304.00	868.00	8910	20230918	-34.57	2700	20230726	115.93	8910	-34.57	20230918	2700	115.93	20230726	8910	-34.57	20230918	2700	115.93	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
117	20231208	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-170	5	-2.86	1212105520	205731	44.13	5990	6110	5710	7730	4170	5950	5891.70	0.76	0	6123	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	784	-1.75	6.66	12	1.52	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	8910	-35.13	20230918	2700	114.07	20230726	8910	-35.13	20230918	2700	114.07	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
118	20231208	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-180	5	-3.03	1048997440	177352	38.05	5990	6110	5710	7730	4170	5950	5914.78	0.76	0	7119	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	783	-1.75	6.65	12	1.31	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	8910	-35.24	20230918	2700	113.70	20230726	8910	-35.24	20230918	2700	113.70	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
119	20231208	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-120	5	-2.02	760514560	127710	27.40	5990	6110	5800	7730	4170	5950	5955.01	0.76	0	11088	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	791	-1.76	6.72	12	0.94	-3304.00	868.00	8910	20230918	-34.57	2700	20230726	115.93	8910	-34.57	20230918	2700	115.93	20230726	8910	-34.57	20230918	2700	115.93	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
120	20231208	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	50	2	0.84	433887010	72380	15.53	5990	6110	5900	7730	4170	5950	5994.57	0.76	0	9221	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	814	-1.82	6.91	12	0.53	-3304.00	868.00	8910	20230918	-32.66	2700	20230726	122.22	8910	-32.66	20230918	2700	122.22	20230726	8910	-32.66	20230918	2700	122.22	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
121	20231208	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-30	5	-0.50	121955360	20389	4.37	5990	6060	5910	7730	4170	5950	5981.43	0.76	0	-519	6550	6250	6070	5770	5590	6160	5680	68	1780	500	3570	10	1	13561873	803	-1.79	6.82	12	0.15	-3304.00	868.00	8910	20230918	-33.56	2700	20230726	119.26	8910	-33.56	20230918	2700	119.26	20230726	8910	-33.56	20230918	2700	119.26	20230726	0.02	N	229000	500	67 억	102727	N	N	0	N	N
122	20231207	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-350	5	-5.56	2844670650	464844	91.86	6250	6370	5890	8190	4410	6300	6119.63	1.34	0	-92393	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	807	-1.80	6.85	12	3.43	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	8910	-33.22	20230918	2700	120.37	20230726	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
123	20231207	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-350	5	-5.56	2756226300	449960	88.92	6250	6370	5890	8190	4410	6300	6125.42	1.34	0	-91787	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	807	-1.80	6.85	12	3.32	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	8910	-33.22	20230918	2700	120.37	20230726	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
124	20231207	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-280	5	-4.44	2331581870	378747	74.84	6250	6370	6020	8190	4410	6300	6155.97	1.34	0	-77348	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	816	-1.82	6.94	12	2.79	-3304.00	868.00	8910	20230918	-32.44	2700	20230726	122.96	8910	-32.44	20230918	2700	122.96	20230726	8910	-32.44	20230918	2700	122.96	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
125	20231207	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-230	5	-3.65	2037447820	330233	65.26	6250	6370	6040	8190	4410	6300	6169.65	1.34	0	-56332	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	823	-1.84	6.99	12	2.44	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	8910	-31.87	20230918	2700	124.81	20230726	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
126	20231207	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-180	5	-2.86	1864048070	301834	59.65	6250	6370	6040	8190	4410	6300	6175.66	1.34	0	-51318	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	830	-1.85	7.05	12	2.23	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	8910	-31.31	20230918	2700	126.67	20230726	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
127	20231207	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-190	5	-3.02	1645996220	266011	52.57	6250	6370	6040	8190	4410	6300	6187.62	1.34	0	-43495	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	829	-1.85	7.04	12	1.96	-3304.00	868.00	8910	20230918	-31.43	2700	20230726	126.30	8910	-31.43	20230918	2700	126.30	20230726	8910	-31.43	20230918	2700	126.30	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
128	20231207	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-180	5	-2.86	1260746920	202838	40.08	6250	6370	6080	8190	4410	6300	6215.46	1.34	0	-29115	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	830	-1.85	7.05	12	1.50	-3304.00	868.00	8910	20230918	-31.31	2700	20230726	126.67	8910	-31.31	20230918	2700	126.67	20230726	8910	-31.31	20230918	2700	126.67	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
129	20231207	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-130	5	-2.06	185022050	30022	5.93	6250	6270	6080	8190	4410	6300	6162.00	1.34	0	-933	6640	6470	6130	5960	5620	6555	6045	68	1890	500	3780	10	1	13561873	837	-1.87	7.11	12	0.22	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	8910	-30.75	20230918	2700	128.52	20230726	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	67 억	181890	N	N	0	N	N
130	20231206	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	210	2	3.45	2987431810	497690	29.84	5980	6300	5790	7910	4270	6090	6000.14	1.35	0	-7651	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	854	-1.91	7.26	12	3.67	-3304.00	868.00	8910	20230918	-29.29	2700	20230726	133.33	8910	-29.29	20230918	2700	133.33	20230726	8910	-29.29	20230918	2700	133.33	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
131	20231206	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	20	2	0.33	2320815850	390771	23.43	5980	6140	5790	7910	4270	6090	5939.06	1.35	0	851	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	829	-1.85	7.04	12	2.88	-3304.00	868.00	8910	20230918	-31.43	2700	20230726	126.30	8910	-31.43	20230918	2700	126.30	20230726	8910	-31.43	20230918	2700	126.30	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
132	20231206	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-90	5	-1.48	1872707640	316504	18.98	5980	6130	5790	7910	4270	6090	5916.84	1.35	0	-11277	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	814	-1.82	6.91	12	2.33	-3304.00	868.00	8910	20230918	-32.66	2700	20230726	122.22	8910	-32.66	20230918	2700	122.22	20230726	8910	-32.66	20230918	2700	122.22	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
133	20231206	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-160	5	-2.63	1547878760	262617	15.74	5980	6030	5790	7910	4270	6090	5894.04	1.35	0	-6535	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	804	-1.79	6.83	12	1.94	-3304.00	868.00	8910	20230918	-33.45	2700	20230726	119.63	8910	-33.45	20230918	2700	119.63	20230726	8910	-33.45	20230918	2700	119.63	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
134	20231206	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-210	5	-3.45	1421441950	241253	14.46	5980	6030	5790	7910	4270	6090	5891.90	1.35	0	-806	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	797	-1.78	6.77	12	1.78	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	8910	-34.01	20230918	2700	117.78	20230726	8910	-34.01	20230918	2700	117.78	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
135	20231206	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-210	5	-3.45	1301935370	220917	13.24	5980	6030	5790	7910	4270	6090	5893.31	1.35	0	-1019	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	797	-1.78	6.77	12	1.63	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	8910	-34.01	20230918	2700	117.78	20230726	8910	-34.01	20230918	2700	117.78	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
136	20231206	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-180	5	-2.96	1081420600	183533	11.00	5980	6030	5790	7910	4270	6090	5892.22	1.35	0	-3841	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	802	-1.79	6.81	12	1.35	-3304.00	868.00	8910	20230918	-33.67	2700	20230726	118.89	8910	-33.67	20230918	2700	118.89	20230726	8910	-33.67	20230918	2700	118.89	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
137	20231206	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	-110	5	-1.81	535012930	91028	5.46	5980	5980	5790	7910	4270	6090	5877.41	1.35	0	-1803	6790	6440	6030	5680	5270	6615	5855	68	1820	500	3650	10	1	13561873	811	-1.81	6.89	12	0.67	-3304.00	868.00	8910	20230918	-32.88	2700	20230726	121.48	8910	-32.88	20230918	2700	121.48	20230726	8910	-32.88	20230918	2700	121.48	20230726	0.02	N	229000	500	67 억	182647	N	N	424	N	N
138	20231205	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	540	2	9.73	10019880790	1657326	690.74	5620	6380	5620	7210	3890	5550	6045.61	1.97	0	-66201	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	826	-1.84	7.02	12	12.22	-3304.00	868.00	8910	20230918	-31.65	2700	20230726	125.56	8910	-31.65	20230918	2700	125.56	20230726	8910	-31.65	20230918	2700	125.56	20230726	0.02	N	229000	500	67 억	267132	N	N	424	N	N
139	20231205	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	520	2	9.37	9608792560	1589828	662.61	5620	6380	5620	7210	3890	5550	6043.92	1.97	0	-69747	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	823	-1.84	6.99	12	11.72	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	8910	-31.87	20230918	2700	124.81	20230726	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
140	20231205	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	590	2	10.63	7630280310	1265358	527.38	5620	6380	5620	7210	3890	5550	6030.14	1.97	0	-63198	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	833	-1.86	7.07	12	9.33	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	8910	-31.09	20230918	2700	127.41	20230726	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
141	20231205	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	590	2	10.63	3527809170	600181	250.14	5620	6140	5620	7210	3890	5550	5877.91	1.97	0	-22906	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	833	-1.86	7.07	12	4.43	-3304.00	868.00	8910	20230918	-31.09	2700	20230726	127.41	8910	-31.09	20230918	2700	127.41	20230726	8910	-31.09	20230918	2700	127.41	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
142	20231205	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	350	2	6.31	1946294380	336876	140.40	5620	5920	5620	7210	3890	5550	5777.48	1.97	0	-7436	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	800	-1.79	6.80	12	2.48	-3304.00	868.00	8910	20230918	-33.78	2700	20230726	118.52	8910	-33.78	20230918	2700	118.52	20230726	8910	-33.78	20230918	2700	118.52	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
143	20231205	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	160	2	2.88	1055127720	184045	76.71	5620	5840	5620	7210	3890	5550	5732.99	1.97	0	-8967	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	774	-1.73	6.58	12	1.36	-3304.00	868.00	8910	20230918	-35.91	2700	20230726	111.48	8910	-35.91	20230918	2700	111.48	20230726	8910	-35.91	20230918	2700	111.48	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
144	20231205	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	120	2	2.16	927864820	161574	67.34	5620	5840	5620	7210	3890	5550	5742.66	1.97	0	-5127	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	769	-1.72	6.53	12	1.19	-3304.00	868.00	8910	20230918	-36.36	2700	20230726	110.00	8910	-36.36	20230918	2700	110.00	20230726	8910	-36.36	20230918	2700	110.00	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
145	20231205	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	220	2	3.96	439010460	76330	31.81	5620	5840	5620	7210	3890	5550	5751.48	1.97	0	-1613	5863	5706	5563	5406	5263	5635	5335	68	1660	500	3330	10	1	13561873	783	-1.75	6.65	12	0.56	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	8910	-35.24	20230918	2700	113.70	20230726	8910	-35.24	20230918	2700	113.70	20230726	0.02	N	229000	500	67 억	267132	N	N	0	N	N
146	20231204	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	30	2	0.54	1334533790	239009	114.66	5620	5720	5420	7170	3870	5520	5583.77	2.23	0	-34310	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	753	-1.68	6.39	12	1.76	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
147	20231204	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-10	5	-0.18	1271459760	227602	109.19	5620	5720	5420	7170	3870	5520	5586.33	2.23	0	-32643	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	747	-1.67	6.35	12	1.68	-3304.00	868.00	8910	20230918	-38.16	2700	20230726	104.07	8910	-38.16	20230918	2700	104.07	20230726	8910	-38.16	20230918	2700	104.07	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
148	20231204	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	80	2	1.45	1178624500	210883	101.17	5620	5720	5420	7170	3870	5520	5589.00	2.23	0	-28727	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	759	-1.69	6.45	12	1.55	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
149	20231204	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	140	2	2.54	979926150	175596	84.24	5620	5720	5420	7170	3870	5520	5580.57	2.23	0	-19772	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	768	-1.71	6.52	12	1.29	-3304.00	868.00	8910	20230918	-36.48	2700	20230726	109.63	8910	-36.48	20230918	2700	109.63	20230726	8910	-36.48	20230918	2700	109.63	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
150	20231204	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	20	2	0.36	718047270	128959	61.87	5620	5720	5420	7170	3870	5520	5568.03	2.23	0	-24082	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	751	-1.68	6.38	12	0.95	-3304.00	868.00	8910	20230918	-37.82	2700	20230726	105.19	8910	-37.82	20230918	2700	105.19	20230726	8910	-37.82	20230918	2700	105.19	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
151	20231204	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-40	5	-0.72	647306090	116050	55.67	5620	5720	5420	7170	3870	5520	5577.82	2.23	0	-20707	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	743	-1.66	6.31	12	0.86	-3304.00	868.00	8910	20230918	-38.50	2700	20230726	102.96	8910	-38.50	20230918	2700	102.96	20230726	8910	-38.50	20230918	2700	102.96	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
152	20231204	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	130	2	2.36	462529350	82749	39.70	5620	5720	5420	7170	3870	5520	5589.55	2.23	0	-15612	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	766	-1.71	6.51	12	0.61	-3304.00	868.00	8910	20230918	-36.59	2700	20230726	109.26	8910	-36.59	20230918	2700	109.26	20230726	8910	-36.59	20230918	2700	109.26	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
153	20231204	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-30	5	-0.54	73203920	13268	6.37	5620	5620	5430	7170	3870	5520	5517.33	2.23	0	-5530	5906	5712	5536	5342	5166	5625	5255	68	1650	500	3310	10	1	13561873	745	-1.66	6.32	12	0.10	-3304.00	868.00	8910	20230918	-38.38	2700	20230726	103.33	8910	-38.38	20230918	2700	103.33	20230726	8910	-38.38	20230918	2700	103.33	20230726	0.02	N	229000	500	67 억	302800	N	N	289	N	N
154	20231201	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-30	5	-0.54	1144655470	206618	139.37	5550	5730	5360	7210	3890	5550	5540.03	2.42	0	-20677	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	735	-1.67	6.36	12	1.55	-3304.00	868.00	8910	20230918	-38.05	2700	20230726	104.44	8910	-38.05	20230918	2700	104.44	20230726	8910	-38.05	20230918	2700	104.44	20230726	0.02	N	229000	500	66 억	322475	N	N	289	N	N
155	20231201	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	0	3	0.00	1082461360	195345	131.77	5550	5730	5360	7210	3890	5550	5541.28	2.42	0	-20131	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	739	-1.68	6.39	12	1.47	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
156	20231201	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-30	5	-0.54	1013066540	182841	123.33	5550	5730	5360	7210	3890	5550	5540.70	2.42	0	-16490	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	735	-1.67	6.36	12	1.37	-3304.00	868.00	8910	20230918	-38.05	2700	20230726	104.44	8910	-38.05	20230918	2700	104.44	20230726	8910	-38.05	20230918	2700	104.44	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
157	20231201	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	10	2	0.18	962688350	173762	117.21	5550	5730	5360	7210	3890	5550	5540.27	2.42	0	-15718	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	740	-1.68	6.41	12	1.30	-3304.00	868.00	8910	20230918	-37.60	2700	20230726	105.93	8910	-37.60	20230918	2700	105.93	20230726	8910	-37.60	20230918	2700	105.93	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
158	20231201	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	50	2	0.90	878069020	158579	106.97	5550	5730	5360	7210	3890	5550	5537.11	2.42	0	-13928	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	746	-1.69	6.45	12	1.19	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
159	20231201	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	20	2	0.36	789084900	142643	96.22	5550	5730	5360	7210	3890	5550	5531.89	2.42	0	-14444	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	742	-1.69	6.42	12	1.07	-3304.00	868.00	8910	20230918	-37.49	2700	20230726	106.30	8910	-37.49	20230918	2700	106.30	20230726	8910	-37.49	20230918	2700	106.30	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
160	20231201	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-120	5	-2.16	395032430	72221	48.72	5550	5590	5360	7210	3890	5550	5469.77	2.42	0	-13780	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	723	-1.64	6.26	12	0.54	-3304.00	868.00	8910	20230918	-39.06	2700	20230726	101.11	8910	-39.06	20230918	2700	101.11	20230726	8910	-39.06	20230918	2700	101.11	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N
161	20231201	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	20	2	0.36	74358740	13448	9.07	5550	5570	5510	7210	3890	5550	5529.35	2.42	0	-4456	5863	5706	5583	5426	5303	5690	5410	67	1660	500	3330	10	1	13317289	742	-1.69	6.42	12	0.10	-3304.00	868.00	8910	20230918	-37.49	2700	20230726	106.30	8910	-37.49	20230918	2700	106.30	20230726	8910	-37.49	20230918	2700	106.30	20230726	0.02	N	229000	500	66 억	322475	N	N	821	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History