KissMeData/072020/price/prices-20231201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160705	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
3	20231229	150700	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
4	20231229	140701	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
5	20231229	130700	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
6	20231229	120702	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
7	20231229	110633	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
8	20231229	100638	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
9	20231229	090639	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	11010	110	2	1.01	437815560	39996	51.89	10920	11020	10830	14170	7630	10900	10944.42	3.00	26184	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.40	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	299018	N	N	0	N	N
10	20231228	160632	57	100.00	KOSDAQ	제약	N	N	N	N		N	11010	110	2	1.01	424719720	38804	50.35	10920	11020	10830	14170	7630	10900	10944.42	2.74	0	12968	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1097	27.12	1.10	12	0.39	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
11	20231228	150638	57	100.00	KOSDAQ	제약	N	N	N	N		N	11000	100	2	0.92	384193960	35121	45.57	10920	11020	10830	14170	7630	10900	10939.15	2.74	0	11057	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1096	27.09	1.10	12	0.35	406.00	9975.00	17090	20230517	-35.63	9960	20231020	10.44	17090	-35.63	20230517	9960	10.44	20231020	17090	-35.63	20230517	9960	10.44	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
12	20231228	140631	57	100.00	KOSDAQ	제약	N	N	N	N		N	11020	120	2	1.10	343002310	31375	40.71	10920	11020	10830	14170	7630	10900	10932.34	2.74	0	7878	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1098	27.14	1.10	12	0.32	406.00	9975.00	17090	20230517	-35.52	9960	20231020	10.64	17090	-35.52	20230517	9960	10.64	20231020	17090	-35.52	20230517	9960	10.64	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
13	20231228	130632	57	100.00	KOSDAQ	제약	N	N	N	N		N	11000	100	2	0.92	330131260	30205	39.19	10920	11020	10830	14170	7630	10900	10929.69	2.74	0	7029	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1096	27.09	1.10	12	0.30	406.00	9975.00	17090	20230517	-35.63	9960	20231020	10.44	17090	-35.63	20230517	9960	10.44	20231020	17090	-35.63	20230517	9960	10.44	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
14	20231228	120634	57	100.00	KOSDAQ	제약	N	N	N	N		N	10990	90	2	0.83	286370660	26227	34.03	10920	11000	10830	14170	7630	10900	10918.93	2.74	0	5163	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1095	27.07	1.10	12	0.26	406.00	9975.00	17090	20230517	-35.69	9960	20231020	10.34	17090	-35.69	20230517	9960	10.34	20231020	17090	-35.69	20230517	9960	10.34	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
15	20231228	110634	57	100.00	KOSDAQ	제약	N	N	N	N		N	10960	60	2	0.55	219075300	20091	26.07	10920	10980	10830	14170	7630	10900	10904.15	2.74	0	940	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1092	27.00	1.10	12	0.20	406.00	9975.00	17090	20230517	-35.87	9960	20231020	10.04	17090	-35.87	20230517	9960	10.04	20231020	17090	-35.87	20230517	9960	10.04	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
16	20231228	100632	57	100.00	KOSDAQ	제약	N	N	N	N		N	10940	40	2	0.37	171639490	15761	20.45	10920	10960	10830	14170	7630	10900	10890.14	2.74	0	-702	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1090	26.95	1.10	12	0.16	406.00	9975.00	17090	20230517	-35.99	9960	20231020	9.84	17090	-35.99	20230517	9960	9.84	20231020	17090	-35.99	20230517	9960	9.84	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
17	20231228	090632	57	100.00	KOSDAQ	제약	N	N	N	N		N	10900	0	3	0.00	86312920	7934	10.29	10920	10960	10830	14170	7630	10900	10878.87	2.74	0	-3852	11046	10972	10936	10862	10826	10955	10845	50	3270	500	7410	10	1	9960000	1086	26.85	1.09	12	0.08	406.00	9975.00	17090	20230517	-36.22	9960	20231020	9.44	17090	-36.22	20230517	9960	9.44	20231020	17090	-36.22	20230517	9960	9.44	20231020	5.68	N	072020	500	49 억	272834	N	N	0	N	N
18	20231227	160627	57	100.00	KOSDAQ	제약	N	N	N	N		N	10900	-80	5	-0.73	831964720	76081	69.25	10950	11010	10900	14270	7690	10980	10935.56	2.65	0	8015	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1086	26.85	1.09	12	0.76	406.00	9975.00	17090	20230517	-36.22	9960	20231020	9.44	17090	-36.22	20230517	9960	9.44	20231020	17090	-36.22	20230517	9960	9.44	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
19	20231227	150636	57	100.00	KOSDAQ	제약	N	N	N	N		N	10910	-70	5	-0.64	708469510	64753	58.94	10950	11010	10900	14270	7690	10980	10940.89	2.65	0	7583	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1087	26.87	1.09	12	0.65	406.00	9975.00	17090	20230517	-36.16	9960	20231020	9.54	17090	-36.16	20230517	9960	9.54	20231020	17090	-36.16	20230517	9960	9.54	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
20	20231227	140633	57	100.00	KOSDAQ	제약	N	N	N	N		N	10920	-60	5	-0.55	540660650	49388	44.95	10950	11010	10900	14270	7690	10980	10946.97	2.65	0	7702	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1088	26.90	1.09	12	0.50	406.00	9975.00	17090	20230517	-36.10	9960	20231020	9.64	17090	-36.10	20230517	9960	9.64	20231020	17090	-36.10	20230517	9960	9.64	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
21	20231227	130628	57	100.00	KOSDAQ	제약	N	N	N	N		N	10970	-10	5	-0.09	463127500	42296	38.50	10950	11010	10900	14270	7690	10980	10949.42	2.65	0	7769	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1093	27.02	1.10	12	0.42	406.00	9975.00	17090	20230517	-35.81	9960	20231020	10.14	17090	-35.81	20230517	9960	10.14	20231020	17090	-35.81	20230517	9960	10.14	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
22	20231227	120629	57	100.00	KOSDAQ	제약	N	N	N	N		N	11000	20	2	0.18	424278720	38761	35.28	10950	11010	10900	14270	7690	10980	10945.71	2.65	0	7210	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1096	27.09	1.10	12	0.39	406.00	9975.00	17090	20230517	-35.63	9960	20231020	10.44	17090	-35.63	20230517	9960	10.44	20231020	17090	-35.63	20230517	9960	10.44	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
23	20231227	110633	57	100.00	KOSDAQ	제약	N	N	N	N		N	10940	-40	5	-0.36	365541860	33408	30.41	10950	11010	10900	14270	7690	10980	10941.34	2.65	0	4036	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1090	26.95	1.10	12	0.34	406.00	9975.00	17090	20230517	-35.99	9960	20231020	9.84	17090	-35.99	20230517	9960	9.84	20231020	17090	-35.99	20230517	9960	9.84	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
24	20231227	100633	57	100.00	KOSDAQ	제약	N	N	N	N		N	10970	-10	5	-0.09	277150160	25316	23.04	10950	11010	10920	14270	7690	10980	10947.17	2.65	0	1607	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1093	27.02	1.10	12	0.25	406.00	9975.00	17090	20230517	-35.81	9960	20231020	10.14	17090	-35.81	20230517	9960	10.14	20231020	17090	-35.81	20230517	9960	10.14	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
25	20231227	090634	57	100.00	KOSDAQ	제약	N	N	N	N		N	11010	30	2	0.27	47167950	4305	3.92	10950	11010	10920	14270	7690	10980	10954.44	2.65	0	1891	11300	11140	11040	10880	10780	11090	10830	50	3290	500	7460	10	1	9960000	1097	27.12	1.10	12	0.04	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.69	N	072020	500	49 억	263671	N	N	0	N	N
26	20231226	160635	57	100.00	KOSDAQ	제약	N	N	N	N		N	10980	-170	5	-1.52	1202487970	108984	52.66	11200	11200	10940	14490	7810	11150	11033.72	2.79	0	-14667	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1094	27.04	1.10	12	1.09	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
27	20231226	150631	57	100.00	KOSDAQ	제약	N	N	N	N		N	10980	-170	5	-1.52	1101107390	99750	48.20	11200	11200	10940	14490	7810	11150	11038.67	2.79	0	-15506	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1094	27.04	1.10	12	1.00	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
28	20231226	140633	57	100.00	KOSDAQ	제약	N	N	N	N		N	11010	-140	5	-1.26	976279230	88391	42.71	11200	11200	10940	14490	7810	11150	11045.01	2.79	0	-15742	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1097	27.12	1.10	12	0.89	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
29	20231226	130633	57	100.00	KOSDAQ	제약	N	N	N	N		N	11010	-140	5	-1.26	899353890	81410	39.34	11200	11200	10940	14490	7810	11150	11047.22	2.79	0	-18393	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1097	27.12	1.10	12	0.82	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
30	20231226	120632	57	100.00	KOSDAQ	제약	N	N	N	N		N	10980	-170	5	-1.52	787117150	71198	34.40	11200	11200	10940	14490	7810	11150	11055.33	2.79	0	-15539	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1094	27.04	1.10	12	0.71	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
31	20231226	110635	57	100.00	KOSDAQ	제약	N	N	N	N		N	10980	-170	5	-1.52	720727070	65155	31.48	11200	11200	10940	14490	7810	11150	11061.73	2.79	0	-14110	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1094	27.04	1.10	12	0.65	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
32	20231226	100632	57	100.00	KOSDAQ	제약	N	N	N	N		N	10950	-200	5	-1.79	623344770	56283	27.20	11200	11200	10940	14490	7810	11150	11075.19	2.79	0	-13017	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1091	26.97	1.10	12	0.57	406.00	9975.00	17090	20230517	-35.93	9960	20231020	9.94	17090	-35.93	20230517	9960	9.94	20231020	17090	-35.93	20230517	9960	9.94	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
33	20231226	090634	57	100.00	KOSDAQ	제약	N	N	N	N		N	11030	-120	5	-1.08	303453710	27241	13.16	11200	11200	11000	14490	7810	11150	11139.59	2.79	0	-7606	11770	11460	11160	10850	10550	11615	11005	50	3340	500	7580	10	1	9960000	1099	27.17	1.11	12	0.27	406.00	9975.00	17090	20230517	-35.46	9960	20231020	10.74	17090	-35.46	20230517	9960	10.74	20231020	17090	-35.46	20230517	9960	10.74	20231020	5.66	N	072020	500	49 억	278321	N	N	0	N	N
34	20231222	160625	57	100.00	KOSDAQ	제약	N	N	N	N		N	11150	260	2	2.39	2188687120	196720	267.17	10940	11470	10860	14150	7630	10890	11125.80	2.72	0	6289	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1111	27.46	1.12	12	1.98	406.00	9975.00	17090	20230517	-34.76	9960	20231020	11.95	17090	-34.76	20230517	9960	11.95	20231020	17090	-34.76	20230517	9960	11.95	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
35	20231222	150622	57	100.00	KOSDAQ	제약	N	N	N	N		N	11160	270	2	2.48	2068001540	185884	252.45	10940	11470	10860	14150	7630	10890	11125.23	2.72	0	5935	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1112	27.49	1.12	12	1.87	406.00	9975.00	17090	20230517	-34.70	9960	20231020	12.05	17090	-34.70	20230517	9960	12.05	20231020	17090	-34.70	20230517	9960	12.05	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
36	20231222	140619	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	160	2	1.47	605902310	55125	74.87	10940	11110	10860	14150	7630	10890	10991.43	2.72	0	7827	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1101	27.22	1.11	12	0.55	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
37	20231222	130622	57	100.00	KOSDAQ	제약	N	N	N	N		N	11070	180	2	1.65	521608330	47493	64.50	10940	11110	10860	14150	7630	10890	10982.85	2.72	0	5522	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1103	27.27	1.11	12	0.48	406.00	9975.00	17090	20230517	-35.23	9960	20231020	11.14	17090	-35.23	20230517	9960	11.14	20231020	17090	-35.23	20230517	9960	11.14	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
38	20231222	120620	57	100.00	KOSDAQ	제약	N	N	N	N		N	11000	110	2	1.01	295867340	27084	36.78	10940	11010	10860	14150	7630	10890	10924.06	2.72	0	-44	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1096	27.09	1.10	12	0.27	406.00	9975.00	17090	20230517	-35.63	9960	20231020	10.44	17090	-35.63	20230517	9960	10.44	20231020	17090	-35.63	20230517	9960	10.44	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
39	20231222	110622	57	100.00	KOSDAQ	제약	N	N	N	N		N	10910	20	2	0.18	191472570	17554	23.84	10940	10950	10860	14150	7630	10890	10907.63	2.72	0	-3062	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1087	26.87	1.09	12	0.18	406.00	9975.00	17090	20230517	-36.16	9960	20231020	9.54	17090	-36.16	20230517	9960	9.54	20231020	17090	-36.16	20230517	9960	9.54	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
40	20231222	100618	57	100.00	KOSDAQ	제약	N	N	N	N		N	10910	20	2	0.18	119929650	11000	14.94	10940	10950	10860	14150	7630	10890	10902.70	2.72	0	-4132	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1087	26.87	1.09	12	0.11	406.00	9975.00	17090	20230517	-36.16	9960	20231020	9.54	17090	-36.16	20230517	9960	9.54	20231020	17090	-36.16	20230517	9960	9.54	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
41	20231222	090620	57	100.00	KOSDAQ	제약	N	N	N	N		N	10890	0	3	0.00	40421950	3702	5.03	10940	10950	10890	14150	7630	10890	10918.95	2.72	0	-2313	11056	10972	10896	10812	10736	10935	10775	50	3260	500	7400	10	1	9960000	1085	26.82	1.09	12	0.04	406.00	9975.00	17090	20230517	-36.28	9960	20231020	9.34	17090	-36.28	20230517	9960	9.34	20231020	17090	-36.28	20230517	9960	9.34	20231020	5.60	N	072020	500	49 억	270826	N	N	0	N	N
42	20231221	160617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10890	-50	5	-0.46	786754830	72331	104.03	10910	10980	10820	14220	7660	10940	10877.11	2.92	-5632	-20795	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1085	26.82	1.09	12	0.73	406.00	9975.00	17090	20230517	-36.28	9960	20231020	9.34	17090	-36.28	20230517	9960	9.34	20231020	17090	-36.28	20230517	9960	9.34	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
43	20231221	150618	57	100.00	KOSDAQ	제약	N	N	N	N		N	10890	-50	5	-0.46	726174000	66767	96.03	10910	10980	10820	14220	7660	10940	10876.20	2.92	-5632	-18943	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1085	26.82	1.09	12	0.67	406.00	9975.00	17090	20230517	-36.28	9960	20231020	9.34	17090	-36.28	20230517	9960	9.34	20231020	17090	-36.28	20230517	9960	9.34	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
44	20231221	140617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10860	-80	5	-0.73	638650440	58715	84.45	10910	10980	10820	14220	7660	10940	10877.08	2.92	-5632	-17437	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1082	26.75	1.09	12	0.59	406.00	9975.00	17090	20230517	-36.45	9960	20231020	9.04	17090	-36.45	20230517	9960	9.04	20231020	17090	-36.45	20230517	9960	9.04	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
45	20231221	130617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10840	-100	5	-0.91	572001420	52577	75.62	10910	10980	10820	14220	7660	10940	10879.26	2.92	-5632	-16203	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1080	26.70	1.09	12	0.53	406.00	9975.00	17090	20230517	-36.57	9960	20231020	8.84	17090	-36.57	20230517	9960	8.84	20231020	17090	-36.57	20230517	9960	8.84	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
46	20231221	120620	57	100.00	KOSDAQ	제약	N	N	N	N		N	10860	-80	5	-0.73	459301180	42191	60.68	10910	10980	10820	14220	7660	10940	10886.19	2.92	-5632	-11697	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1082	26.75	1.09	12	0.42	406.00	9975.00	17090	20230517	-36.45	9960	20231020	9.04	17090	-36.45	20230517	9960	9.04	20231020	17090	-36.45	20230517	9960	9.04	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
47	20231221	110620	57	100.00	KOSDAQ	제약	N	N	N	N		N	10860	-80	5	-0.73	382636040	35123	50.51	10910	10980	10820	14220	7660	10940	10894.12	2.92	-5632	-11715	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1082	26.75	1.09	12	0.35	406.00	9975.00	17090	20230517	-36.45	9960	20231020	9.04	17090	-36.45	20230517	9960	9.04	20231020	17090	-36.45	20230517	9960	9.04	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
48	20231221	100617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10970	30	2	0.27	125401940	11464	16.49	10910	10980	10850	14220	7660	10940	10938.76	2.92	-5632	-407	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1093	27.02	1.10	12	0.12	406.00	9975.00	17090	20230517	-35.81	9960	20231020	10.14	17090	-35.81	20230517	9960	10.14	20231020	17090	-35.81	20230517	9960	10.14	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
49	20231221	090618	57	100.00	KOSDAQ	제약	N	N	N	N		N	10950	10	2	0.09	27151650	2492	3.58	10910	10950	10850	14220	7660	10940	10894.82	2.92	-5632	-250	11113	11026	10933	10846	10753	11070	10890	50	3280	500	7430	10	1	9960000	1091	26.97	1.10	12	0.03	406.00	9975.00	17090	20230517	-35.93	9960	20231020	9.94	17090	-35.93	20230517	9960	9.94	20231020	17090	-35.93	20230517	9960	9.94	20231020	5.47	N	072020	500	49 억	290817	N	N	0	N	N
50	20231220	160619	57	100.00	KOSDAQ	제약	N	N	N	N		N	10940	90	2	0.83	740780380	67807	27.99	10890	11020	10840	14100	7600	10850	10924.80	2.91	0	2353	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1090	26.95	1.10	12	0.68	406.00	9975.00	17090	20230517	-35.99	9960	20231020	9.84	17090	-35.99	20230517	9960	9.84	20231020	17090	-35.99	20230517	9960	9.84	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
51	20231220	150651	57	100.00	KOSDAQ	제약	N	N	N	N		N	10970	120	2	1.11	683874420	62599	25.84	10890	11020	10840	14100	7600	10850	10924.79	2.91	0	1829	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1093	27.02	1.10	12	0.63	406.00	9975.00	17090	20230517	-35.81	9960	20231020	10.14	17090	-35.81	20230517	9960	10.14	20231020	17090	-35.81	20230517	9960	10.14	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
52	20231220	140658	57	100.00	KOSDAQ	제약	N	N	N	N		N	10950	100	2	0.92	540135890	49423	20.40	10890	11020	10840	14100	7600	10850	10928.98	2.91	0	7534	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1091	26.97	1.10	12	0.50	406.00	9975.00	17090	20230517	-35.93	9960	20231020	9.94	17090	-35.93	20230517	9960	9.94	20231020	17090	-35.93	20230517	9960	9.94	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
53	20231220	130655	57	100.00	KOSDAQ	제약	N	N	N	N		N	10940	90	2	0.83	443699590	40618	16.77	10890	11020	10840	14100	7600	10850	10923.88	2.91	0	8311	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1090	26.95	1.10	12	0.41	406.00	9975.00	17090	20230517	-35.99	9960	20231020	9.84	17090	-35.99	20230517	9960	9.84	20231020	17090	-35.99	20230517	9960	9.84	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
54	20231220	120616	57	100.00	KOSDAQ	제약	N	N	N	N		N	10950	100	2	0.92	401013210	36710	15.15	10890	11020	10840	14100	7600	10850	10923.99	2.91	0	8269	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1091	26.97	1.10	12	0.37	406.00	9975.00	17090	20230517	-35.93	9960	20231020	9.94	17090	-35.93	20230517	9960	9.94	20231020	17090	-35.93	20230517	9960	9.94	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
55	20231220	110619	57	100.00	KOSDAQ	제약	N	N	N	N		N	10990	140	2	1.29	354323400	32457	13.40	10890	11010	10840	14100	7600	10850	10916.89	2.91	0	7558	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1095	27.07	1.10	12	0.33	406.00	9975.00	17090	20230517	-35.69	9960	20231020	10.34	17090	-35.69	20230517	9960	10.34	20231020	17090	-35.69	20230517	9960	10.34	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
56	20231220	100618	57	100.00	KOSDAQ	제약	N	N	N	N		N	10880	30	2	0.28	186380150	17097	7.06	10890	10960	10840	14100	7600	10850	10901.61	2.91	0	1573	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1084	26.80	1.09	12	0.17	406.00	9975.00	17090	20230517	-36.34	9960	20231020	9.24	17090	-36.34	20230517	9960	9.24	20231020	17090	-36.34	20230517	9960	9.24	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
57	20231220	090617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10930	80	2	0.74	63286740	5807	2.40	10890	10960	10840	14100	7600	10850	10899.11	2.91	0	-930	11316	11082	10966	10732	10616	11025	10675	50	3250	500	7370	10	1	9960000	1089	26.92	1.10	12	0.06	406.00	9975.00	17090	20230517	-36.04	9960	20231020	9.74	17090	-36.04	20230517	9960	9.74	20231020	17090	-36.04	20230517	9960	9.74	20231020	5.19	N	072020	500	49 억	290149	N	N	23	N	N
58	20231219	160617	57	100.00	KOSDAQ	제약	N	N	N	N		N	10850	-240	5	-2.16	2650738520	241075	125.51	11100	11200	10850	14410	7770	11090	10995.98	2.72	-1720	-52144	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1081	26.72	1.09	12	2.42	406.00	9975.00	17090	20230517	-36.51	9960	20231020	8.94	17090	-36.51	20230517	9960	8.94	20231020	17090	-36.51	20230517	9960	8.94	20231020	5.00	N	072020	500	49 억	270656	N	N	23	N	N
59	20231219	150620	57	100.00	KOSDAQ	제약	N	N	N	N		N	10880	-210	5	-1.89	2397908500	217792	113.39	11100	11200	10860	14410	7770	11090	11010.09	2.72	-1720	-46935	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1084	26.80	1.09	12	2.19	406.00	9975.00	17090	20230517	-36.34	9960	20231020	9.24	17090	-36.34	20230517	9960	9.24	20231020	17090	-36.34	20230517	9960	9.24	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
60	20231219	140616	57	100.00	KOSDAQ	제약	N	N	N	N		N	10890	-200	5	-1.80	2021352090	183182	95.37	11100	11200	10870	14410	7770	11090	11034.67	2.72	-1720	-40543	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1085	26.82	1.09	12	1.84	406.00	9975.00	17090	20230517	-36.28	9960	20231020	9.34	17090	-36.28	20230517	9960	9.34	20231020	17090	-36.28	20230517	9960	9.34	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
61	20231219	130619	57	100.00	KOSDAQ	제약	N	N	N	N		N	10900	-190	5	-1.71	1700435240	153722	80.03	11100	11200	10870	14410	7770	11090	11061.76	2.72	-1720	-26209	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1086	26.85	1.09	12	1.54	406.00	9975.00	17090	20230517	-36.22	9960	20231020	9.44	17090	-36.22	20230517	9960	9.44	20231020	17090	-36.22	20230517	9960	9.44	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
62	20231219	120620	57	100.00	KOSDAQ	제약	N	N	N	N		N	11090	0	3	0.00	1284826050	115749	60.26	11100	11200	11000	14410	7770	11090	11100.10	2.72	-1720	-7182	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1105	27.32	1.11	12	1.16	406.00	9975.00	17090	20230517	-35.11	9960	20231020	11.35	17090	-35.11	20230517	9960	11.35	20231020	17090	-35.11	20230517	9960	11.35	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
63	20231219	110618	57	100.00	KOSDAQ	제약	N	N	N	N		N	11140	50	2	0.45	713238640	64064	33.35	11100	11200	11080	14410	7770	11090	11133.22	2.72	-1720	26943	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1110	27.44	1.12	12	0.64	406.00	9975.00	17090	20230517	-34.82	9960	20231020	11.85	17090	-34.82	20230517	9960	11.85	20231020	17090	-34.82	20230517	9960	11.85	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
64	20231219	100616	57	100.00	KOSDAQ	제약	N	N	N	N		N	11100	10	2	0.09	532291160	47836	24.91	11100	11200	11080	14410	7770	11090	11127.42	2.72	-1720	19462	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1106	27.34	1.11	12	0.48	406.00	9975.00	17090	20230517	-35.05	9960	20231020	11.45	17090	-35.05	20230517	9960	11.45	20231020	17090	-35.05	20230517	9960	11.45	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
65	20231219	090616	57	100.00	KOSDAQ	제약	N	N	N	N		N	11120	30	2	0.27	53055530	4767	2.48	11100	11200	11090	14410	7770	11090	11129.75	2.72	-1720	2119	11490	11290	11150	10950	10810	11220	10880	50	3320	500	7540	10	1	9960000	1108	27.39	1.11	12	0.05	406.00	9975.00	17090	20230517	-34.93	9960	20231020	11.65	17090	-34.93	20230517	9960	11.65	20231020	17090	-34.93	20230517	9960	11.65	20231020	5.00	N	072020	500	49 억	270656	N	N	506	N	N
66	20231218	160615	57	100.00	KOSDAQ	제약	N	N	N	N		N	11090	50	2	0.45	2120088560	190810	92.21	11100	11350	11010	14350	7730	11040	11110.99	2.38	0	-40522	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1105	27.32	1.11	12	1.92	406.00	9975.00	17090	20230517	-35.11	9960	20231020	11.35	17090	-35.11	20230517	9960	11.35	20231020	17090	-35.11	20230517	9960	11.35	20231020	5.11	N	072020	500	49 억	236880	N	N	506	N	N
67	20231218	150616	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	10	2	0.09	1922011860	172951	83.58	11100	11350	11010	14350	7730	11040	11113.04	2.38	0	-32703	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1101	27.22	1.11	12	1.74	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
68	20231218	140613	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	10	2	0.09	1605614040	144419	69.79	11100	11350	11010	14350	7730	11040	11117.75	2.38	0	-27481	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1101	27.22	1.11	12	1.45	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
69	20231218	130614	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	10	2	0.09	1320660930	118631	57.33	11100	11350	11010	14350	7730	11040	11132.51	2.38	0	-25903	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1101	27.22	1.11	12	1.19	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
70	20231218	120610	57	100.00	KOSDAQ	제약	N	N	N	N		N	11100	60	2	0.54	970614030	86961	42.03	11100	11350	11090	14350	7730	11040	11161.49	2.38	0	-7438	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1106	27.34	1.11	12	0.87	406.00	9975.00	17090	20230517	-35.05	9960	20231020	11.45	17090	-35.05	20230517	9960	11.45	20231020	17090	-35.05	20230517	9960	11.45	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
71	20231218	110613	57	100.00	KOSDAQ	제약	N	N	N	N		N	11120	80	2	0.72	745479140	66692	32.23	11100	11350	11100	14350	7730	11040	11177.94	2.38	0	6216	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1108	27.39	1.11	12	0.67	406.00	9975.00	17090	20230517	-34.93	9960	20231020	11.65	17090	-34.93	20230517	9960	11.65	20231020	17090	-34.93	20230517	9960	11.65	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
72	20231218	100612	57	100.00	KOSDAQ	제약	N	N	N	N		N	11210	170	2	1.54	508616370	45436	21.96	11100	11350	11100	14350	7730	11040	11194.13	2.38	0	18138	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1117	27.61	1.12	12	0.46	406.00	9975.00	17090	20230517	-34.41	9960	20231020	12.55	17090	-34.41	20230517	9960	12.55	20231020	17090	-34.41	20230517	9960	12.55	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
73	20231218	090609	57	100.00	KOSDAQ	제약	N	N	N	N		N	11230	190	2	1.72	265181870	23621	11.42	11100	11350	11100	14350	7730	11040	11226.53	2.38	0	8108	11513	11276	11133	10896	10753	11205	10825	50	3310	500	7500	10	1	9960000	1119	27.66	1.13	12	0.24	406.00	9975.00	17090	20230517	-34.29	9960	20231020	12.75	17090	-34.29	20230517	9960	12.75	20231020	17090	-34.29	20230517	9960	12.75	20231020	5.11	N	072020	500	49 억	236880	N	N	0	N	N
74	20231215	160611	57	100.00	KOSDAQ	제약	N	N	N	N		N	11040	-10	5	-0.09	2282466370	205606	207.93	11130	11370	10990	14360	7740	11050	11101.44	2.31	0	-64782	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1100	27.19	1.11	12	2.06	406.00	9975.00	17090	20230517	-35.40	9960	20231020	10.84	17090	-35.40	20230517	9960	10.84	20231020	17090	-35.40	20230517	9960	10.84	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
75	20231215	150614	57	100.00	KOSDAQ	제약	N	N	N	N		N	11080	30	2	0.27	2088674670	188063	190.19	11130	11370	10990	14360	7740	11050	11106.25	2.31	0	-58307	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1104	27.29	1.11	12	1.89	406.00	9975.00	17090	20230517	-35.17	9960	20231020	11.24	17090	-35.17	20230517	9960	11.24	20231020	17090	-35.17	20230517	9960	11.24	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
76	20231215	140614	57	100.00	KOSDAQ	제약	N	N	N	N		N	11030	-20	5	-0.18	1795210230	161494	163.32	11130	11370	10990	14360	7740	11050	11116.27	2.31	0	-46797	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1099	27.17	1.11	12	1.62	406.00	9975.00	17090	20230517	-35.46	9960	20231020	10.74	17090	-35.46	20230517	9960	10.74	20231020	17090	-35.46	20230517	9960	10.74	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
77	20231215	130610	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	0	3	0.00	1466033210	131733	133.22	11130	11370	10990	14360	7740	11050	11128.82	2.31	0	-23828	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1101	27.22	1.11	12	1.32	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
78	20231215	120610	57	100.00	KOSDAQ	제약	N	N	N	N		N	11010	-40	5	-0.36	738300430	66251	67.00	11130	11230	11010	14360	7740	11050	11143.99	2.31	0	2547	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1097	27.12	1.10	12	0.67	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
79	20231215	110606	57	100.00	KOSDAQ	제약	N	N	N	N		N	11170	120	2	1.09	463938370	41562	42.03	11130	11230	11070	14360	7740	11050	11162.56	2.31	0	15135	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1113	27.51	1.12	12	0.42	406.00	9975.00	17090	20230517	-34.64	9960	20231020	12.15	17090	-34.64	20230517	9960	12.15	20231020	17090	-34.64	20230517	9960	12.15	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
80	20231215	100611	57	100.00	KOSDAQ	제약	N	N	N	N		N	11210	160	2	1.45	318685690	28590	28.91	11130	11230	11070	14360	7740	11050	11146.75	2.31	0	10672	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1117	27.61	1.12	12	0.29	406.00	9975.00	17090	20230517	-34.41	9960	20231020	12.55	17090	-34.41	20230517	9960	12.55	20231020	17090	-34.41	20230517	9960	12.55	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
81	20231215	090611	57	100.00	KOSDAQ	제약	N	N	N	N		N	11090	40	2	0.36	56730490	5099	5.16	11130	11170	11090	14360	7740	11050	11125.81	2.31	0	722	11350	11200	11070	10920	10790	11135	10855	50	3310	500	7510	10	1	9960000	1105	27.32	1.11	12	0.05	406.00	9975.00	17090	20230517	-35.11	9960	20231020	11.35	17090	-35.11	20230517	9960	11.35	20231020	17090	-35.11	20230517	9960	11.35	20231020	5.02	N	072020	500	49 억	229758	N	N	173	N	N
82	20231214	160608	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	0	3	0.00	1050504520	95178	108.48	11060	11220	10940	14360	7740	11050	11037.25	2.09	0	22058	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1101	27.22	1.11	12	0.96	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.25	N	072020	500	49 억	207715	N	N	173	N	N
83	20231214	150630	57	100.00	KOSDAQ	제약	N	N	N	N		N	11030	-20	5	-0.18	1007764320	91308	104.07	11060	11220	10940	14360	7740	11050	11036.98	2.09	0	22094	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1099	27.17	1.11	12	0.92	406.00	9975.00	17090	20230517	-35.46	9960	20231020	10.74	17090	-35.46	20230517	9960	10.74	20231020	17090	-35.46	20230517	9960	10.74	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
84	20231214	140615	57	100.00	KOSDAQ	제약	N	N	N	N		N	11020	-30	5	-0.27	833844040	75522	86.08	11060	11220	10940	14360	7740	11050	11041.07	2.09	0	16718	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1098	27.14	1.10	12	0.76	406.00	9975.00	17090	20230517	-35.52	9960	20231020	10.64	17090	-35.52	20230517	9960	10.64	20231020	17090	-35.52	20230517	9960	10.64	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
85	20231214	130625	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	0	3	0.00	785837030	71175	81.12	11060	11220	10940	14360	7740	11050	11040.91	2.09	0	16879	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1101	27.22	1.11	12	0.71	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
86	20231214	120637	57	100.00	KOSDAQ	제약	N	N	N	N		N	10950	-100	5	-0.90	729749550	66076	75.31	11060	11220	10940	14360	7740	11050	11044.09	2.09	0	17338	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1091	26.97	1.10	12	0.66	406.00	9975.00	17090	20230517	-35.93	9960	20231020	9.94	17090	-35.93	20230517	9960	9.94	20231020	17090	-35.93	20230517	9960	9.94	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
87	20231214	110610	57	100.00	KOSDAQ	제약	N	N	N	N		N	10980	-70	5	-0.63	655375940	59290	67.58	11060	11220	10940	14360	7740	11050	11053.74	2.09	0	17315	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1094	27.04	1.10	12	0.60	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
88	20231214	100603	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	0	3	0.00	392598880	35368	40.31	11060	11220	11010	14360	7740	11050	11100.42	2.09	0	16522	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1101	27.22	1.11	12	0.36	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
89	20231214	090543	57	100.00	KOSDAQ	제약	N	N	N	N		N	11140	90	2	0.81	222513310	20033	22.83	11060	11200	11060	14360	7740	11050	11107.38	2.09	0	13173	11383	11216	11123	10956	10863	11170	10910	50	3310	500	7510	10	1	9960000	1110	27.44	1.12	12	0.20	406.00	9975.00	17090	20230517	-34.82	9960	20231020	11.85	17090	-34.82	20230517	9960	11.85	20231020	17090	-34.82	20230517	9960	11.85	20231020	5.25	N	072020	500	49 억	207715	N	N	893	N	N
90	20231213	160607	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	-230	5	-2.04	964670880	86871	69.94	11290	11290	11030	14660	7900	11280	11103.94	1.99	0	9172	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1101	27.22	1.11	12	0.87	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.11	N	072020	500	49 억	198516	N	N	893	N	N
91	20231213	150620	57	100.00	KOSDAQ	제약	N	N	N	N		N	11050	-230	5	-2.04	857108650	77133	62.10	11290	11290	11040	14660	7900	11280	11111.33	1.99	0	7117	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1101	27.22	1.11	12	0.77	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
92	20231213	140620	57	100.00	KOSDAQ	제약	N	N	N	N		N	11060	-220	5	-1.95	712739340	64074	51.59	11290	11290	11060	14660	7900	11280	11122.84	1.99	0	7301	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1102	27.24	1.11	12	0.64	406.00	9975.00	17090	20230517	-35.28	9960	20231020	11.04	17090	-35.28	20230517	9960	11.04	20231020	17090	-35.28	20230517	9960	11.04	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
93	20231213	130619	57	100.00	KOSDAQ	제약	N	N	N	N		N	11090	-190	5	-1.68	514006210	46148	37.15	11290	11290	11070	14660	7900	11280	11137.14	1.99	0	4568	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1105	27.32	1.11	12	0.46	406.00	9975.00	17090	20230517	-35.11	9960	20231020	11.35	17090	-35.11	20230517	9960	11.35	20231020	17090	-35.11	20230517	9960	11.35	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
94	20231213	120617	57	100.00	KOSDAQ	제약	N	N	N	N		N	11120	-160	5	-1.42	480573040	43138	34.73	11290	11290	11070	14660	7900	11280	11139.23	1.99	0	4145	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1108	27.39	1.11	12	0.43	406.00	9975.00	17090	20230517	-34.93	9960	20231020	11.65	17090	-34.93	20230517	9960	11.65	20231020	17090	-34.93	20230517	9960	11.65	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
95	20231213	110619	57	100.00	KOSDAQ	제약	N	N	N	N		N	11140	-140	5	-1.24	406117910	36435	29.33	11290	11290	11070	14660	7900	11280	11145.08	1.99	0	3124	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1110	27.44	1.12	12	0.37	406.00	9975.00	17090	20230517	-34.82	9960	20231020	11.85	17090	-34.82	20230517	9960	11.85	20231020	17090	-34.82	20230517	9960	11.85	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
96	20231213	100623	57	100.00	KOSDAQ	제약	N	N	N	N		N	11070	-210	5	-1.86	278636450	24974	20.11	11290	11290	11070	14660	7900	11280	11155.33	1.99	0	-1001	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1103	27.27	1.11	12	0.25	406.00	9975.00	17090	20230517	-35.23	9960	20231020	11.14	17090	-35.23	20230517	9960	11.14	20231020	17090	-35.23	20230517	9960	11.14	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
97	20231213	090613	57	100.00	KOSDAQ	제약	N	N	N	N		N	11180	-100	5	-0.89	57795400	5142	4.14	11290	11290	11170	14660	7900	11280	11236.96	1.99	0	-474	11600	11440	11270	11110	10940	11355	11025	50	3380	500	7670	10	1	9960000	1114	27.54	1.12	12	0.05	406.00	9975.00	17090	20230517	-34.58	9960	20231020	12.25	17090	-34.58	20230517	9960	12.25	20231020	17090	-34.58	20230517	9960	12.25	20231020	5.11	N	072020	500	49 억	198516	N	N	208	N	N
98	20231212	160553	57	100.00	KOSDAQ	제약	N	N	N	N		N	11280	-80	5	-0.70	1375296140	122217	66.62	11360	11430	11100	14760	7960	11360	11252.76	1.81	0	17203	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1123	27.78	1.13	12	1.23	406.00	9975.00	17090	20230517	-34.00	9960	20231020	13.25	17090	-34.00	20230517	9960	13.25	20231020	17090	-34.00	20230517	9960	13.25	20231020	5.22	N	072020	500	49 억	180742	N	N	208	N	N
99	20231212	150559	57	100.00	KOSDAQ	제약	N	N	N	N		N	11270	-90	5	-0.79	1330064740	118204	64.43	11360	11430	11100	14760	7960	11360	11252.19	1.81	0	17384	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1122	27.76	1.13	12	1.19	406.00	9975.00	17090	20230517	-34.06	9960	20231020	13.15	17090	-34.06	20230517	9960	13.15	20231020	17090	-34.06	20230517	9960	13.15	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
100	20231212	140531	57	100.00	KOSDAQ	제약	N	N	N	N		N	11280	-80	5	-0.70	1217997060	108269	59.01	11360	11430	11100	14760	7960	11360	11249.63	1.81	0	17588	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1123	27.78	1.13	12	1.09	406.00	9975.00	17090	20230517	-34.00	9960	20231020	13.25	17090	-34.00	20230517	9960	13.25	20231020	17090	-34.00	20230517	9960	13.25	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
101	20231212	130529	57	100.00	KOSDAQ	제약	N	N	N	N		N	11240	-120	5	-1.06	1088656400	96803	52.76	11360	11430	11100	14760	7960	11360	11245.98	1.81	0	15770	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1120	27.68	1.13	12	0.97	406.00	9975.00	17090	20230517	-34.23	9960	20231020	12.85	17090	-34.23	20230517	9960	12.85	20231020	17090	-34.23	20230517	9960	12.85	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
102	20231212	120528	57	100.00	KOSDAQ	제약	N	N	N	N		N	11240	-120	5	-1.06	1034883060	92028	50.16	11360	11430	11100	14760	7960	11360	11245.18	1.81	0	15695	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1120	27.68	1.13	12	0.92	406.00	9975.00	17090	20230517	-34.23	9960	20231020	12.85	17090	-34.23	20230517	9960	12.85	20231020	17090	-34.23	20230517	9960	12.85	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
103	20231212	110534	57	100.00	KOSDAQ	제약	N	N	N	N		N	11300	-60	5	-0.53	909912910	80919	44.11	11360	11430	11100	14760	7960	11360	11244.59	1.81	0	13794	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1125	27.83	1.13	12	0.81	406.00	9975.00	17090	20230517	-33.88	9960	20231020	13.45	17090	-33.88	20230517	9960	13.45	20231020	17090	-33.88	20230517	9960	13.45	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
104	20231212	100555	57	100.00	KOSDAQ	제약	N	N	N	N		N	11310	-50	5	-0.44	629556230	56190	30.63	11360	11400	11100	14760	7960	11360	11203.78	1.81	0	11901	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1126	27.86	1.13	12	0.56	406.00	9975.00	17090	20230517	-33.82	9960	20231020	13.55	17090	-33.82	20230517	9960	13.55	20231020	17090	-33.82	20230517	9960	13.55	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
105	20231212	090554	57	100.00	KOSDAQ	제약	N	N	N	N		N	11280	-80	5	-0.70	86864380	7692	4.19	11360	11400	11250	14760	7960	11360	11291.94	1.81	0	-1212	11953	11656	11463	11166	10973	11560	11070	50	3400	500	7720	10	1	9960000	1123	27.78	1.13	12	0.08	406.00	9975.00	17090	20230517	-34.00	9960	20231020	13.25	17090	-34.00	20230517	9960	13.25	20231020	17090	-34.00	20230517	9960	13.25	20231020	5.22	N	072020	500	49 억	180742	N	N	867	N	N
106	20231211	160556	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11360	-140	5	-1.22	2071585020	181277	78.42	11760	11760	11270	14950	8050	11500	11427.82	1.78	-32313	-28278	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1131	27.98	1.14	12	1.82	406.00	9975.00	17090	20230517	-33.53	9960	20231020	14.06	17090	-33.53	20230517	9960	14.06	20231020	17090	-33.53	20230517	9960	14.06	20231020	4.82	N	072020	500	49 억	176954	N	N	867	N	N
107	20231211	150553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11340	-160	5	-1.39	1869384610	163418	70.69	11760	11760	11270	14950	8050	11500	11439.28	1.78	-32313	-27675	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1129	27.93	1.14	12	1.64	406.00	9975.00	17090	20230517	-33.65	9960	20231020	13.86	17090	-33.65	20230517	9960	13.86	20231020	17090	-33.65	20230517	9960	13.86	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
108	20231211	140554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11330	-170	5	-1.48	1706101800	149032	64.47	11760	11760	11270	14950	8050	11500	11447.89	1.78	-32313	-25779	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1128	27.91	1.14	12	1.50	406.00	9975.00	17090	20230517	-33.70	9960	20231020	13.76	17090	-33.70	20230517	9960	13.76	20231020	17090	-33.70	20230517	9960	13.76	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
109	20231211	130555	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11340	-160	5	-1.39	1589996830	138798	60.04	11760	11760	11270	14950	8050	11500	11455.47	1.78	-32313	-23285	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1129	27.93	1.14	12	1.39	406.00	9975.00	17090	20230517	-33.65	9960	20231020	13.86	17090	-33.65	20230517	9960	13.86	20231020	17090	-33.65	20230517	9960	13.86	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
110	20231211	120554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11350	-150	5	-1.30	1350975080	117703	50.92	11760	11760	11330	14950	8050	11500	11477.83	1.78	-32313	-22919	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1130	27.96	1.14	12	1.18	406.00	9975.00	17090	20230517	-33.59	9960	20231020	13.96	17090	-33.59	20230517	9960	13.96	20231020	17090	-33.59	20230517	9960	13.96	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
111	20231211	110552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11390	-110	5	-0.96	1170616770	101864	44.06	11760	11760	11330	14950	8050	11500	11491.96	1.78	-32313	-19164	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1134	28.05	1.14	12	1.02	406.00	9975.00	17090	20230517	-33.35	9960	20231020	14.36	17090	-33.35	20230517	9960	14.36	20231020	17090	-33.35	20230517	9960	14.36	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
112	20231211	100552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11490	-10	5	-0.09	980668550	85246	36.88	11760	11760	11330	14950	8050	11500	11503.98	1.78	-32313	-19936	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1144	28.30	1.15	12	0.86	406.00	9975.00	17090	20230517	-32.77	9960	20231020	15.36	17090	-32.77	20230517	9960	15.36	20231020	17090	-32.77	20230517	9960	15.36	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
113	20231211	090550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11330	-170	5	-1.48	516140540	44628	19.31	11760	11760	11330	14950	8050	11500	11565.40	1.78	-32313	-18459	11720	11610	11390	11280	11060	11665	11335	50	3450	500	7820	10	1	9960000	1128	27.91	1.14	12	0.45	406.00	9975.00	17090	20230517	-33.70	9960	20231020	13.76	17090	-33.70	20230517	9960	13.76	20231020	17090	-33.70	20230517	9960	13.76	20231020	4.82	N	072020	500	49 억	176954	N	N	887	N	N
114	20231208	160546	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11500	330	2	2.95	2563619940	225526	46.79	11220	11500	11170	14520	7820	11170	11366.82	1.78	0	33117	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1145	28.33	1.15	12	2.26	406.00	9975.00	17090	20230517	-32.71	9960	20231020	15.46	17090	-32.71	20230517	9960	15.46	20231020	17090	-32.71	20230517	9960	15.46	20231020	4.91	N	072020	500	49 억	176954	N	N	887	N	N
115	20231208	150548	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11410	240	2	2.15	2289972960	201667	41.84	11220	11480	11170	14520	7820	11170	11355.71	1.78	0	30398	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1136	28.10	1.14	12	2.02	406.00	9975.00	17090	20230517	-33.24	9960	20231020	14.56	17090	-33.24	20230517	9960	14.56	20231020	17090	-33.24	20230517	9960	14.56	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
116	20231208	140546	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11410	240	2	2.15	1876351250	165490	34.33	11220	11450	11170	14520	7820	11170	11338.70	1.78	0	26147	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1136	28.10	1.14	12	1.66	406.00	9975.00	17090	20230517	-33.24	9960	20231020	14.56	17090	-33.24	20230517	9960	14.56	20231020	17090	-33.24	20230517	9960	14.56	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
117	20231208	130547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11290	120	2	1.07	1637180770	144459	29.97	11220	11450	11170	14520	7820	11170	11333.80	1.78	0	21033	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1124	27.81	1.13	12	1.45	406.00	9975.00	17090	20230517	-33.94	9960	20231020	13.35	17090	-33.94	20230517	9960	13.35	20231020	17090	-33.94	20230517	9960	13.35	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
118	20231208	120543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11310	140	2	1.25	1472057910	129832	26.94	11220	11450	11170	14520	7820	11170	11338.87	1.78	0	23437	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1126	27.86	1.13	12	1.30	406.00	9975.00	17090	20230517	-33.82	9960	20231020	13.55	17090	-33.82	20230517	9960	13.55	20231020	17090	-33.82	20230517	9960	13.55	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
119	20231208	110542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11410	240	2	2.15	1218085240	107454	22.29	11220	11450	11170	14520	7820	11170	11336.71	1.78	0	27174	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1136	28.10	1.14	12	1.08	406.00	9975.00	17090	20230517	-33.24	9960	20231020	14.56	17090	-33.24	20230517	9960	14.56	20231020	17090	-33.24	20230517	9960	14.56	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
120	20231208	100549	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11360	190	2	1.70	759552590	67175	13.94	11220	11410	11170	14520	7820	11170	11308.18	1.78	0	17251	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1131	27.98	1.14	12	0.67	406.00	9975.00	17090	20230517	-33.53	9960	20231020	14.06	17090	-33.53	20230517	9960	14.06	20231020	17090	-33.53	20230517	9960	14.06	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
121	20231208	090541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11220	50	2	0.45	162436300	14472	3.00	11220	11300	11170	14520	7820	11170	11226.27	1.78	0	-31	12036	11602	11356	10922	10676	11480	10800	50	3350	500	7590	10	1	9960000	1118	27.64	1.12	12	0.15	406.00	9975.00	17090	20230517	-34.35	9960	20231020	12.65	17090	-34.35	20230517	9960	12.65	20231020	17090	-34.35	20230517	9960	12.65	20231020	4.91	N	072020	500	49 억	176954	N	N	122	N	N
122	20231207	160544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11170	140	2	1.27	5454324560	478736	318.75	11340	11790	11110	14330	7730	11030	11393.41	2.51	0	-66981	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1113	27.51	1.12	12	4.81	406.00	9975.00	17090	20230517	-34.64	9960	20231020	12.15	17090	-34.64	20230517	9960	12.15	20231020	17090	-34.64	20230517	9960	12.15	20231020	4.54	N	072020	500	49 억	250344	N	N	122	N	N
123	20231207	150544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11120	90	2	0.82	5267393740	461991	307.60	11340	11790	11110	14330	7730	11030	11401.51	2.51	0	-70002	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1108	27.39	1.11	12	4.64	406.00	9975.00	17090	20230517	-34.93	9960	20231020	11.65	17090	-34.93	20230517	9960	11.65	20231020	17090	-34.93	20230517	9960	11.65	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
124	20231207	140541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11250	220	2	1.99	4837787400	423579	282.02	11340	11790	11230	14330	7730	11030	11421.22	2.51	0	-65033	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1121	27.71	1.13	12	4.25	406.00	9975.00	17090	20230517	-34.17	9960	20231020	12.95	17090	-34.17	20230517	9960	12.95	20231020	17090	-34.17	20230517	9960	12.95	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
125	20231207	130542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11290	260	2	2.36	4616193560	403951	268.96	11340	11790	11230	14330	7730	11030	11427.61	2.51	0	-58246	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1124	27.81	1.13	12	4.06	406.00	9975.00	17090	20230517	-33.94	9960	20231020	13.35	17090	-33.94	20230517	9960	13.35	20231020	17090	-33.94	20230517	9960	13.35	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
126	20231207	120543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11300	270	2	2.45	4486358890	392458	261.30	11340	11790	11230	14330	7730	11030	11431.44	2.51	0	-55552	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1125	27.83	1.13	12	3.94	406.00	9975.00	17090	20230517	-33.88	9960	20231020	13.45	17090	-33.88	20230517	9960	13.45	20231020	17090	-33.88	20230517	9960	13.45	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
127	20231207	110540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11320	290	2	2.63	4355761880	380917	253.62	11340	11790	11230	14330	7730	11030	11434.94	2.51	0	-56345	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1127	27.88	1.13	12	3.82	406.00	9975.00	17090	20230517	-33.76	9960	20231020	13.65	17090	-33.76	20230517	9960	13.65	20231020	17090	-33.76	20230517	9960	13.65	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
128	20231207	100538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11300	270	2	2.45	3783883480	330253	219.89	11340	11790	11270	14330	7730	11030	11457.53	2.51	0	-59281	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1125	27.83	1.13	12	3.32	406.00	9975.00	17090	20230517	-33.88	9960	20231020	13.45	17090	-33.88	20230517	9960	13.45	20231020	17090	-33.88	20230517	9960	13.45	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
129	20231207	090544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11460	430	2	3.90	2277637390	197721	131.65	11340	11790	11270	14330	7730	11030	11519.45	2.51	0	-32893	11330	11180	11020	10870	10710	11100	10790	50	3300	500	7500	10	1	9960000	1141	28.23	1.15	12	1.99	406.00	9975.00	17090	20230517	-32.94	9960	20231020	15.06	17090	-32.94	20230517	9960	15.06	20231020	17090	-32.94	20230517	9960	15.06	20231020	4.54	N	072020	500	49 억	250344	N	N	222	N	N
130	20231206	160534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11030	-40	5	-0.36	1617316020	147051	33.47	11160	11170	10860	14390	7750	11070	10997.96	2.52	0	603	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1099	27.17	1.11	12	1.48	406.00	9975.00	17090	20230517	-35.46	9960	20231020	10.74	17090	-35.46	20230517	9960	10.74	20231020	17090	-35.46	20230517	9960	10.74	20231020	4.62	N	072020	500	49 억	251036	N	N	222	N	N
131	20231206	150544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11010	-60	5	-0.54	1510251540	137343	31.26	11160	11170	10860	14390	7750	11070	10995.96	2.52	0	414	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1097	27.12	1.10	12	1.38	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
132	20231206	140542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11040	-30	5	-0.27	1239554590	112830	25.68	11160	11170	10860	14390	7750	11070	10985.70	2.52	0	-3893	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1100	27.19	1.11	12	1.13	406.00	9975.00	17090	20230517	-35.40	9960	20231020	10.84	17090	-35.40	20230517	9960	10.84	20231020	17090	-35.40	20230517	9960	10.84	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
133	20231206	130537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11020	-50	5	-0.45	1097607980	99978	22.76	11160	11170	10860	14390	7750	11070	10978.08	2.52	0	-8405	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1098	27.14	1.10	12	1.00	406.00	9975.00	17090	20230517	-35.52	9960	20231020	10.64	17090	-35.52	20230517	9960	10.64	20231020	17090	-35.52	20230517	9960	10.64	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
134	20231206	120533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11010	-60	5	-0.54	981520160	89452	20.36	11160	11170	10860	14390	7750	11070	10972.10	2.52	0	-9754	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1097	27.12	1.10	12	0.90	406.00	9975.00	17090	20230517	-35.58	9960	20231020	10.54	17090	-35.58	20230517	9960	10.54	20231020	17090	-35.58	20230517	9960	10.54	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
135	20231206	110544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11000	-70	5	-0.63	906663980	82634	18.81	11160	11170	10860	14390	7750	11070	10971.51	2.52	0	-11266	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1096	27.09	1.10	12	0.83	406.00	9975.00	17090	20230517	-35.63	9960	20231020	10.44	17090	-35.63	20230517	9960	10.44	20231020	17090	-35.63	20230517	9960	10.44	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
136	20231206	100540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10880	-190	5	-1.72	730533900	66647	15.17	11160	11170	10860	14390	7750	11070	10960.50	2.52	0	-10821	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1084	26.80	1.09	12	0.67	406.00	9975.00	17090	20230517	-36.34	9960	20231020	9.24	17090	-36.34	20230517	9960	9.24	20231020	17090	-36.34	20230517	9960	9.24	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
137	20231206	090538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10970	-100	5	-0.90	235797380	21323	4.85	11160	11170	10950	14390	7750	11070	11058.11	2.52	0	-6529	11563	11316	11063	10816	10563	11190	10690	50	3320	500	7520	10	1	9960000	1093	27.02	1.10	12	0.21	406.00	9975.00	17090	20230517	-35.81	9960	20231020	10.14	17090	-35.81	20230517	9960	10.14	20231020	17090	-35.81	20230517	9960	10.14	20231020	4.62	N	072020	500	49 억	251036	N	N	44	N	N
138	20231205	160541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11070	310	2	2.88	4790226250	435171	193.57	11080	11310	10810	13980	7540	10760	11007.53	2.64	0	-14376	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1103	27.27	1.11	12	4.37	406.00	9975.00	17090	20230517	-35.23	9960	20231020	11.14	17090	-35.23	20230517	9960	11.14	20231020	17090	-35.23	20230517	9960	11.14	20231020	4.49	N	072020	500	49 억	262691	N	N	44	N	N
139	20231205	150540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10960	200	2	1.86	4573504210	415554	184.84	11080	11310	10810	13980	7540	10760	11005.80	2.64	0	-15238	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1092	27.00	1.10	12	4.17	406.00	9975.00	17090	20230517	-35.87	9960	20231020	10.04	17090	-35.87	20230517	9960	10.04	20231020	17090	-35.87	20230517	9960	10.04	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
140	20231205	140540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11050	290	2	2.70	4261287020	387209	172.23	11080	11310	10810	13980	7540	10760	11005.13	2.64	0	-14201	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1101	27.22	1.11	12	3.89	406.00	9975.00	17090	20230517	-35.34	9960	20231020	10.94	17090	-35.34	20230517	9960	10.94	20231020	17090	-35.34	20230517	9960	10.94	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
141	20231205	130538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	11060	300	2	2.79	3245937020	295993	131.66	11080	11200	10810	13980	7540	10760	10966.26	2.64	0	-20499	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1102	27.24	1.11	12	2.97	406.00	9975.00	17090	20230517	-35.28	9960	20231020	11.04	17090	-35.28	20230517	9960	11.04	20231020	17090	-35.28	20230517	9960	11.04	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
142	20231205	120534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10980	220	2	2.04	3066219840	279668	124.40	11080	11200	10810	13980	7540	10760	10963.79	2.64	0	-24631	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1094	27.04	1.10	12	2.81	406.00	9975.00	17090	20230517	-35.75	9960	20231020	10.24	17090	-35.75	20230517	9960	10.24	20231020	17090	-35.75	20230517	9960	10.24	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
143	20231205	110535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10960	200	2	1.86	2760824930	251791	112.00	11080	11200	10810	13980	7540	10760	10964.75	2.64	0	-26820	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1092	27.00	1.10	12	2.53	406.00	9975.00	17090	20230517	-35.87	9960	20231020	10.04	17090	-35.87	20230517	9960	10.04	20231020	17090	-35.87	20230517	9960	10.04	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
144	20231205	100536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10860	100	2	0.93	1757626530	160602	71.44	11080	11150	10810	13980	7540	10760	10943.99	2.64	0	-46924	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1082	26.75	1.09	12	1.61	406.00	9975.00	17090	20230517	-36.45	9960	20231020	9.04	17090	-36.45	20230517	9960	9.04	20231020	17090	-36.45	20230517	9960	9.04	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
145	20231205	090534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10900	140	2	1.30	948837370	86243	38.36	11080	11150	10850	13980	7540	10760	11001.91	2.64	0	-30570	11026	10892	10766	10632	10506	10960	10700	50	3220	500	7310	10	1	9960000	1086	26.85	1.09	12	0.87	406.00	9975.00	17090	20230517	-36.22	9960	20231020	9.44	17090	-36.22	20230517	9960	9.44	20231020	17090	-36.22	20230517	9960	9.44	20231020	4.49	N	072020	500	49 억	262691	N	N	87	N	N
146	20231204	160535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10760	50	2	0.47	2398937790	222752	155.80	10720	10900	10640	13920	7500	10710	10769.99	2.83	0	-19179	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1072	26.50	1.08	12	2.24	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	4.44	N	072020	500	49 억	281870	N	N	87	N	N
147	20231204	150537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10740	30	2	0.28	2351085440	218305	152.69	10720	10900	10640	13920	7500	10710	10770.15	2.83	0	-17741	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1070	26.45	1.08	12	2.19	406.00	9975.00	17090	20230517	-37.16	9960	20231020	7.83	17090	-37.16	20230517	9960	7.83	20231020	17090	-37.16	20230517	9960	7.83	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
148	20231204	140533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10790	80	2	0.75	2062630520	191482	133.93	10720	10900	10640	13920	7500	10710	10772.42	2.83	0	-15538	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1075	26.58	1.08	12	1.92	406.00	9975.00	17090	20230517	-36.86	9960	20231020	8.33	17090	-36.86	20230517	9960	8.33	20231020	17090	-36.86	20230517	9960	8.33	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
149	20231204	130531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10810	100	2	0.93	1903072560	176744	123.62	10720	10900	10640	13920	7500	10710	10767.89	2.83	0	-13211	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1077	26.63	1.08	12	1.77	406.00	9975.00	17090	20230517	-36.75	9960	20231020	8.53	17090	-36.75	20230517	9960	8.53	20231020	17090	-36.75	20230517	9960	8.53	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
150	20231204	120530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10870	160	2	1.49	1661559580	154466	108.04	10720	10900	10640	13920	7500	10710	10757.26	2.83	0	-13087	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1083	26.77	1.09	12	1.55	406.00	9975.00	17090	20230517	-36.40	9960	20231020	9.14	17090	-36.40	20230517	9960	9.14	20231020	17090	-36.40	20230517	9960	9.14	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
151	20231204	110534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10720	10	2	0.09	1100157810	102505	71.69	10720	10810	10640	13920	7500	10710	10733.06	2.83	0	-17569	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1068	26.40	1.07	12	1.03	406.00	9975.00	17090	20230517	-37.27	9960	20231020	7.63	17090	-37.27	20230517	9960	7.63	20231020	17090	-37.27	20230517	9960	7.63	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
152	20231204	100532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10740	30	2	0.28	783458130	73079	51.11	10720	10800	10640	13920	7500	10710	10720.93	2.83	0	-17145	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1070	26.45	1.08	12	0.73	406.00	9975.00	17090	20230517	-37.16	9960	20231020	7.83	17090	-37.16	20230517	9960	7.83	20231020	17090	-37.16	20230517	9960	7.83	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
153	20231204	090532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10650	-60	5	-0.56	301605980	28195	19.72	10720	10730	10640	13920	7500	10710	10696.41	2.83	0	-8243	10843	10776	10653	10586	10463	10810	10620	50	3210	500	7280	10	1	9960000	1061	26.23	1.07	12	0.28	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.44	N	072020	500	49 억	281870	N	N	487	N	N
154	20231201	160532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10710	190	2	1.81	1431440490	134523	176.50	10560	10720	10530	13670	7370	10520	10639.44	2.68	0	15127	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1067	26.38	1.07	12	1.35	406.00	9975.00	17090	20230517	-37.33	9960	20231020	7.53	17090	-37.33	20230517	9960	7.53	20231020	17090	-37.33	20230517	9960	7.53	20231020	4.53	N	072020	500	49 억	266696	N	N	487	N	N
155	20231201	150531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10670	150	2	1.43	1056549640	99437	130.46	10560	10710	10530	13670	7370	10520	10625.32	2.68	0	14772	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1063	26.28	1.07	12	1.00	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	17090	-37.57	20230517	9960	7.13	20231020	17090	-37.57	20230517	9960	7.13	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
156	20231201	140532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10620	100	2	0.95	871849420	82055	107.66	10560	10710	10530	13670	7370	10520	10625.18	2.68	0	15166	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1058	26.16	1.06	12	0.82	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
157	20231201	130531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10610	90	2	0.86	849917720	79990	104.95	10560	10710	10530	13670	7370	10520	10625.30	2.68	0	15258	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1057	26.13	1.06	12	0.80	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
158	20231201	120536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10650	130	2	1.24	781936270	73594	96.56	10560	10710	10530	13670	7370	10520	10625.00	2.68	0	14181	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1061	26.23	1.07	12	0.74	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
159	20231201	110533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10640	120	2	1.14	603593570	56847	74.58	10560	10710	10530	13670	7370	10520	10617.86	2.68	0	11092	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1060	26.21	1.07	12	0.57	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
160	20231201	100536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10600	80	2	0.76	553182010	52099	68.35	10560	10710	10530	13670	7370	10520	10617.90	2.68	0	10111	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1056	26.11	1.06	12	0.52	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	17090	-37.98	20230517	9960	6.43	20231020	17090	-37.98	20230517	9960	6.43	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N
161	20231201	090530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10580	60	2	0.57	88255270	8350	10.96	10560	10600	10530	13670	7370	10520	10569.49	2.68	0	1127	10666	10592	10546	10472	10426	10570	10450	50	3150	500	7150	10	1	9960000	1054	26.06	1.06	12	0.08	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	17090	-38.09	20230517	9960	6.22	20231020	17090	-38.09	20230517	9960	6.22	20231020	4.53	N	072020	500	49 억	266696	N	N	480	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History