KissMeData/009300/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 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	investmentCareful	shortOverheated
2	20241231	160246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
3	20241231	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
4	20241231	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
5	20241231	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
6	20241231	120245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
7	20241231	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
8	20241231	100247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
9	20241231	090247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206366000	12411	61.90	16500	16740	16210	21350	11520	16450	16627.64	2.10	6647	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	133877	N	N	N	N
10	20241230	160244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	260	2	1.58	206282450	12406	61.87	16500	16740	16210	21350	11520	16450	16627.64	2.00	0	6704	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.19	3355.00	31708.00	37950	20240718	-55.97	15520	20240122	7.67	37950	-55.97	20240718	15520	7.67	20240122	37950	-55.97	20240718	15520	7.67	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
11	20241230	150246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	250	2	1.52	192822170	11597	57.84	16500	16740	16210	21350	11520	16450	16626.90	2.00	0	6505	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1064	4.98	0.53	12	0.18	3355.00	31708.00	37950	20240718	-55.99	15520	20240122	7.60	37950	-55.99	20240718	15520	7.60	20240122	37950	-55.99	20240718	15520	7.60	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
12	20241230	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	230	2	1.40	157013430	9445	47.10	16500	16740	16210	21350	11520	16450	16623.97	2.00	0	6023	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1063	4.97	0.53	12	0.15	3355.00	31708.00	37950	20240718	-56.05	15520	20240122	7.47	37950	-56.05	20240718	15520	7.47	20240122	37950	-56.05	20240718	15520	7.47	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
13	20241230	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	190	2	1.16	125889660	7576	37.78	16500	16740	16210	21350	11520	16450	16616.90	2.00	0	4677	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1060	4.96	0.52	12	0.12	3355.00	31708.00	37950	20240718	-56.15	15520	20240122	7.22	37950	-56.15	20240718	15520	7.22	20240122	37950	-56.15	20240718	15520	7.22	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
14	20241230	120245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	150	2	0.91	99061900	5962	29.73	16500	16740	16210	21350	11520	16450	16615.55	2.00	0	4039	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1057	4.95	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.26	15520	20240122	6.96	37950	-56.26	20240718	15520	6.96	20240122	37950	-56.26	20240718	15520	6.96	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
15	20241230	110246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	190	2	1.16	93203860	5610	27.98	16500	16740	16210	21350	11520	16450	16613.88	2.00	0	3730	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1060	4.96	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.15	15520	20240122	7.22	37950	-56.15	20240718	15520	7.22	20240122	37950	-56.15	20240718	15520	7.22	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
16	20241230	100246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	270	2	1.64	66821270	4023	20.06	16500	16740	16210	21350	11520	16450	16609.81	2.00	0	2702	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1065	4.98	0.53	12	0.06	3355.00	31708.00	37950	20240718	-55.94	15520	20240122	7.73	37950	-55.94	20240718	15520	7.73	20240122	37950	-55.94	20240718	15520	7.73	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
17	20241230	090247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	-20	5	-0.12	4478540	273	1.36	16500	16500	16210	21350	11520	16450	16404.91	2.00	0	-163	17143	16796	16533	16186	15923	16665	16055	64	4900	1000	9870	10	1	6370000	1047	4.90	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.71	15520	20240122	5.86	37950	-56.71	20240718	15520	5.86	20240122	37950	-56.71	20240718	15520	5.86	20240122	1.80	N	009300	1000	63 억	127230	N	N	N	N
18	20241227	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	-800	5	-4.64	331497960	20049	139.35	16720	16880	16270	22400	12080	17250	16534.39	2.08	0	-4981	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1048	4.90	0.52	12	0.31	3355.00	31708.00	37950	20240718	-56.65	15520	20240122	5.99	37950	-56.65	20240718	15520	5.99	20240122	37950	-56.65	20240718	15520	5.99	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
19	20241227	150244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16460	-790	5	-4.58	306462490	18528	128.78	16720	16880	16270	22400	12080	17250	16540.51	2.08	0	-4393	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1049	4.91	0.52	12	0.29	3355.00	31708.00	37950	20240718	-56.63	15520	20240122	6.06	37950	-56.63	20240718	15520	6.06	20240122	37950	-56.63	20240718	15520	6.06	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
20	20241227	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16540	-710	5	-4.12	288099990	17415	121.05	16720	16880	16270	22400	12080	17250	16543.21	2.08	0	-4347	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1054	4.93	0.52	12	0.27	3355.00	31708.00	37950	20240718	-56.42	15520	20240122	6.57	37950	-56.42	20240718	15520	6.57	20240122	37950	-56.42	20240718	15520	6.57	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
21	20241227	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16460	-790	5	-4.58	275722820	16662	115.81	16720	16880	16270	22400	12080	17250	16548.00	2.08	0	-4344	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1049	4.91	0.52	12	0.26	3355.00	31708.00	37950	20240718	-56.63	15520	20240122	6.06	37950	-56.63	20240718	15520	6.06	20240122	37950	-56.63	20240718	15520	6.06	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
22	20241227	120245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	-850	5	-4.93	243378560	14681	102.04	16720	16880	16390	22400	12080	17250	16577.79	2.08	0	-4277	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1045	4.89	0.52	12	0.23	3355.00	31708.00	37950	20240718	-56.79	15520	20240122	5.67	37950	-56.79	20240718	15520	5.67	20240122	37950	-56.79	20240718	15520	5.67	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
23	20241227	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16520	-730	5	-4.23	166246000	9994	69.47	16720	16880	16520	22400	12080	17250	16634.58	2.08	0	-1730	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1052	4.92	0.52	12	0.16	3355.00	31708.00	37950	20240718	-56.47	15520	20240122	6.44	37950	-56.47	20240718	15520	6.44	20240122	37950	-56.47	20240718	15520	6.44	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
24	20241227	100245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-570	5	-3.30	100163380	6003	41.73	16720	16880	16550	22400	12080	17250	16685.55	2.08	0	-519	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1063	4.97	0.53	12	0.09	3355.00	31708.00	37950	20240718	-56.05	15520	20240122	7.47	37950	-56.05	20240718	15520	7.47	20240122	37950	-56.05	20240718	15520	7.47	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
25	20241227	090247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-420	5	-2.43	23716200	1416	9.84	16720	16880	16720	22400	12080	17250	16748.73	2.08	0	324	17683	17466	17333	17116	16983	17400	17050	64	5150	1000	10350	10	1	6370000	1072	5.02	0.53	12	0.02	3355.00	31708.00	37950	20240718	-55.65	15520	20240122	8.44	37950	-55.65	20240718	15520	8.44	20240122	37950	-55.65	20240718	15520	8.44	20240122	1.79	N	009300	1000	63 억	132212	N	N	N	N
26	20241226	160244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-120	5	-0.69	248285560	14357	103.47	17370	17550	17200	22550	12160	17370	17293.69	2.17	0	-5740	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1099	5.14	0.54	12	0.23	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
27	20241226	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-100	5	-0.58	224649160	12988	93.61	17370	17550	17200	22550	12160	17370	17296.67	2.17	0	-5540	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1100	5.15	0.54	12	0.20	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	37950	-54.49	20240718	15520	11.28	20240122	37950	-54.49	20240718	15520	11.28	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
28	20241226	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	-70	5	-0.40	212479190	12283	88.53	17370	17550	17200	22550	12160	17370	17298.64	2.17	0	-5299	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1102	5.16	0.55	12	0.19	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
29	20241226	130245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	-30	5	-0.17	175564960	10147	73.13	17370	17550	17200	22550	12160	17370	17302.15	2.17	0	-4962	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1105	5.17	0.55	12	0.16	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	37950	-54.31	20240718	15520	11.73	20240122	37950	-54.31	20240718	15520	11.73	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
30	20241226	120244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	-50	5	-0.29	150530420	8702	62.72	17370	17550	17200	22550	12160	17370	17298.37	2.17	0	-3891	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1103	5.16	0.55	12	0.14	3355.00	31708.00	37950	20240718	-54.36	15520	20240122	11.60	37950	-54.36	20240718	15520	11.60	20240122	37950	-54.36	20240718	15520	11.60	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
31	20241226	110243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-100	5	-0.58	128479800	7426	53.52	17370	17550	17200	22550	12160	17370	17301.35	2.17	0	-3346	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1100	5.15	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	37950	-54.49	20240718	15520	11.28	20240122	37950	-54.49	20240718	15520	11.28	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
32	20241226	100244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-120	5	-0.69	103681050	5991	43.18	17370	17550	17200	22550	12160	17370	17306.13	2.17	0	-3356	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1099	5.14	0.54	12	0.09	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
33	20241226	090244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	0	3	0.00	10005120	576	4.15	17370	17370	17370	22550	12160	17370	17370.00	2.17	0	-383	17923	17646	17373	17096	16823	17785	17235	64	5180	1000	10420	10	1	6370000	1106	5.18	0.55	12	0.01	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	37950	-54.23	20240718	15520	11.92	20240122	37950	-54.23	20240718	15520	11.92	20240122	1.85	N	009300	1000	63 억	137920	N	N	N	N
34	20241224	160244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	140	2	0.81	238490330	13839	125.09	17140	17650	17100	22350	12070	17230	17233.21	2.12	0	2830	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1106	5.18	0.55	12	0.22	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	37950	-54.23	20240718	15520	11.92	20240122	37950	-54.23	20240718	15520	11.92	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
35	20241224	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	80	2	0.46	213764330	12413	112.20	17140	17650	17100	22350	12070	17230	17221.00	2.12	0	2655	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1103	5.16	0.55	12	0.19	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	37950	-54.39	20240718	15520	11.53	20240122	37950	-54.39	20240718	15520	11.53	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
36	20241224	140242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	30	2	0.17	182489120	10604	95.85	17140	17650	17100	22350	12070	17230	17209.46	2.12	0	2319	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1099	5.14	0.54	12	0.17	3355.00	31708.00	37950	20240718	-54.52	15520	20240122	11.21	37950	-54.52	20240718	15520	11.21	20240122	37950	-54.52	20240718	15520	11.21	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
37	20241224	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	60	2	0.35	170205370	9893	89.42	17140	17650	17100	22350	12070	17230	17204.63	2.12	0	1938	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1101	5.15	0.55	12	0.16	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
38	20241224	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	0	3	0.00	160868000	9351	84.52	17140	17650	17100	22350	12070	17230	17203.29	2.12	0	1938	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1098	5.14	0.54	12	0.15	3355.00	31708.00	37950	20240718	-54.60	15520	20240122	11.02	37950	-54.60	20240718	15520	11.02	20240122	37950	-54.60	20240718	15520	11.02	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
39	20241224	110244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-30	5	-0.17	150345810	8741	79.01	17140	17650	17100	22350	12070	17230	17200.07	2.12	0	1372	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1096	5.13	0.54	12	0.14	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
40	20241224	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-120	5	-0.70	111255740	6471	58.49	17140	17650	17100	22350	12070	17230	17192.97	2.12	0	1245	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1090	5.10	0.54	12	0.10	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	37950	-54.91	20240718	15520	10.24	20240122	37950	-54.91	20240718	15520	10.24	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
41	20241224	090245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17650	420	2	2.44	5351280	309	2.79	17140	17650	17140	22350	12070	17230	17318.06	2.12	0	52	17610	17420	17210	17020	16810	17515	17115	64	5120	1000	10330	10	1	6370000	1124	5.26	0.56	12	0.00	3355.00	31708.00	37950	20240718	-53.49	15520	20240122	13.72	37950	-53.49	20240718	15520	13.72	20240122	37950	-53.49	20240718	15520	13.72	20240122	1.84	N	009300	1000	63 억	135072	N	N	N	N
42	20241223	160242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	260	2	1.53	188716650	11004	74.55	17100	17400	17000	22050	11880	16970	17149.82	2.06	0	4064	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1098	5.14	0.54	12	0.17	3355.00	31708.00	37950	20240718	-54.60	15520	20240122	11.02	37950	-54.60	20240718	15520	11.02	20240122	37950	-54.60	20240718	15520	11.02	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
43	20241223	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	290	2	1.71	181168780	10566	71.59	17100	17400	17000	22050	11880	16970	17146.39	2.06	0	3705	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1099	5.14	0.54	12	0.17	3355.00	31708.00	37950	20240718	-54.52	15520	20240122	11.21	37950	-54.52	20240718	15520	11.21	20240122	37950	-54.52	20240718	15520	11.21	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
44	20241223	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	330	2	1.94	152270900	8890	60.23	17100	17400	17000	22050	11880	16970	17128.34	2.06	0	3037	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1102	5.16	0.55	12	0.14	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
45	20241223	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	180	2	1.06	135845830	7937	53.77	17100	17400	17000	22050	11880	16970	17115.51	2.06	0	2328	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1092	5.11	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.81	15520	20240122	10.50	37950	-54.81	20240718	15520	10.50	20240122	37950	-54.81	20240718	15520	10.50	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
46	20241223	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17190	220	2	1.30	78787910	4599	31.16	17100	17400	17030	22050	11880	16970	17131.53	2.06	0	683	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1095	5.12	0.54	12	0.07	3355.00	31708.00	37950	20240718	-54.70	15520	20240122	10.76	37950	-54.70	20240718	15520	10.76	20240122	37950	-54.70	20240718	15520	10.76	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
47	20241223	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	230	2	1.36	46523990	2720	18.43	17100	17400	17030	22050	11880	16970	17104.41	2.06	0	315	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1096	5.13	0.54	12	0.04	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
48	20241223	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17130	160	2	0.94	35422020	2073	14.04	17100	17400	17030	22050	11880	16970	17087.32	2.06	0	287	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1091	5.11	0.54	12	0.03	3355.00	31708.00	37950	20240718	-54.86	15520	20240122	10.37	37950	-54.86	20240718	15520	10.37	20240122	37950	-54.86	20240718	15520	10.37	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
49	20241223	090242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	400	2	2.36	653570	38	0.26	17100	17400	17100	22050	11880	16970	17199.21	2.06	0	2	17990	17480	17190	16680	16390	17335	16535	64	5080	1000	10180	10	1	6370000	1106	5.18	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.23	15520	20240122	11.92	37950	-54.23	20240718	15520	11.92	20240122	37950	-54.23	20240718	15520	11.92	20240122	1.86	N	009300	1000	63 억	131052	N	N	N	N
50	20241220	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	-380	5	-2.19	251511120	14757	180.29	17350	17700	16900	22550	12150	17350	17043.51	2.10	0	-3053	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1081	5.06	0.54	12	0.23	3355.00	31708.00	37950	20240718	-55.28	15520	20240122	9.34	37950	-55.28	20240718	15520	9.34	20240122	37950	-55.28	20240718	15520	9.34	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
51	20241220	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17040	-310	5	-1.79	239226050	14035	171.47	17350	17700	16900	22550	12150	17350	17044.96	2.10	0	-3265	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1085	5.08	0.54	12	0.22	3355.00	31708.00	37950	20240718	-55.10	15520	20240122	9.79	37950	-55.10	20240718	15520	9.79	20240122	37950	-55.10	20240718	15520	9.79	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
52	20241220	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17100	-250	5	-1.44	220716770	12950	158.22	17350	17700	16900	22550	12150	17350	17043.77	2.10	0	-3415	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1089	5.10	0.54	12	0.20	3355.00	31708.00	37950	20240718	-54.94	15520	20240122	10.18	37950	-54.94	20240718	15520	10.18	20240122	37950	-54.94	20240718	15520	10.18	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
53	20241220	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	-390	5	-2.25	172402730	10097	123.36	17350	17700	16930	22550	12150	17350	17074.65	2.10	0	-3269	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1080	5.06	0.53	12	0.16	3355.00	31708.00	37950	20240718	-55.31	15520	20240122	9.28	37950	-55.31	20240718	15520	9.28	20240122	37950	-55.31	20240718	15520	9.28	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
54	20241220	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	-380	5	-2.19	151062940	8840	108.00	17350	17700	16930	22550	12150	17350	17088.57	2.10	0	-2907	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1081	5.06	0.54	12	0.14	3355.00	31708.00	37950	20240718	-55.28	15520	20240122	9.34	37950	-55.28	20240718	15520	9.34	20240122	37950	-55.28	20240718	15520	9.34	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
55	20241220	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	-400	5	-2.31	136721040	7998	97.72	17350	17700	16930	22550	12150	17350	17094.40	2.10	0	-2656	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1080	5.05	0.53	12	0.13	3355.00	31708.00	37950	20240718	-55.34	15520	20240122	9.21	37950	-55.34	20240718	15520	9.21	20240122	37950	-55.34	20240718	15520	9.21	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
56	20241220	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	-350	5	-2.02	106370050	6214	75.92	17350	17700	16930	22550	12150	17350	17117.81	2.10	0	-2942	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1083	5.07	0.54	12	0.10	3355.00	31708.00	37950	20240718	-55.20	15520	20240122	9.54	37950	-55.20	20240718	15520	9.54	20240122	37950	-55.20	20240718	15520	9.54	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
57	20241220	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17190	-160	5	-0.92	605650	35	0.43	17350	17350	17190	22550	12150	17350	17304.29	2.10	0	19	17730	17540	17380	17190	17030	17460	17110	64	5200	1000	10410	10	1	6370000	1095	5.12	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.70	15520	20240122	10.76	37950	-54.70	20240718	15520	10.76	20240122	37950	-54.70	20240718	15520	10.76	20240122	1.86	N	009300	1000	63 억	134080	N	N	N	N
58	20241219	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-260	5	-1.48	141515490	8185	54.28	17570	17570	17220	22850	12330	17610	17289.61	2.10	0	339	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1105	5.17	0.55	12	0.13	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
59	20241219	150239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-330	5	-1.87	127466540	7373	48.90	17570	17570	17220	22850	12330	17610	17288.29	2.10	0	397	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1101	5.15	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.47	15520	20240122	11.34	37950	-54.47	20240718	15520	11.34	20240122	37950	-54.47	20240718	15520	11.34	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
60	20241219	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	-270	5	-1.53	111444920	6448	42.76	17570	17570	17220	22850	12330	17610	17283.64	2.10	0	275	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1105	5.17	0.55	12	0.10	3355.00	31708.00	37950	20240718	-54.31	15520	20240122	11.73	37950	-54.31	20240718	15520	11.73	20240122	37950	-54.31	20240718	15520	11.73	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
61	20241219	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-320	5	-1.82	95594690	5534	36.70	17570	17570	17220	22850	12330	17610	17274.07	2.10	0	-495	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1101	5.15	0.55	12	0.09	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
62	20241219	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-330	5	-1.87	73170080	4237	28.10	17570	17570	17220	22850	12330	17610	17269.31	2.10	0	-374	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1101	5.15	0.54	12	0.07	3355.00	31708.00	37950	20240718	-54.47	15520	20240122	11.34	37950	-54.47	20240718	15520	11.34	20240122	37950	-54.47	20240718	15520	11.34	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
63	20241219	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	-370	5	-2.10	69649070	4033	26.75	17570	17570	17220	22850	12330	17610	17269.79	2.10	0	-392	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1098	5.14	0.54	12	0.06	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
64	20241219	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	-310	5	-1.76	24326920	1407	9.33	17570	17570	17260	22850	12330	17610	17289.92	2.10	0	-107	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1102	5.16	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
65	20241219	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	-40	5	-0.23	263550	15	0.10	17570	17570	17570	22850	12330	17610	17570.00	2.10	0	15	17990	17800	17530	17340	17070	17895	17435	64	5240	1000	10560	10	1	6370000	1119	5.24	0.55	12	0.00	3355.00	31708.00	37950	20240718	-53.70	15520	20240122	13.21	37950	-53.70	20240718	15520	13.21	20240122	37950	-53.70	20240718	15520	13.21	20240122	1.86	N	009300	1000	63 억	133749	N	N	N	N
66	20241218	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	-50	5	-0.28	261566010	15013	131.62	17510	17720	17260	22950	12370	17660	17422.62	2.13	0	-1579	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1122	5.25	0.56	12	0.24	3355.00	31708.00	37950	20240718	-53.60	15520	20240122	13.47	37950	-53.60	20240718	15520	13.47	20240122	37950	-53.60	20240718	15520	13.47	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
67	20241218	150240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	-60	5	-0.34	250919880	14408	126.32	17510	17720	17260	22950	12370	17660	17415.32	2.13	0	-1792	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1121	5.25	0.56	12	0.23	3355.00	31708.00	37950	20240718	-53.62	15520	20240122	13.40	37950	-53.62	20240718	15520	13.40	20240122	37950	-53.62	20240718	15520	13.40	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
68	20241218	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-110	5	-0.62	222132780	12765	111.91	17510	17720	17260	22950	12370	17660	17401.71	2.13	0	-2147	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1118	5.23	0.55	12	0.20	3355.00	31708.00	37950	20240718	-53.75	15520	20240122	13.08	37950	-53.75	20240718	15520	13.08	20240122	37950	-53.75	20240718	15520	13.08	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
69	20241218	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-280	5	-1.59	152743900	8786	77.03	17510	17720	17260	22950	12370	17660	17384.92	2.13	0	-4246	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1107	5.18	0.55	12	0.14	3355.00	31708.00	37950	20240718	-54.20	15520	20240122	11.98	37950	-54.20	20240718	15520	11.98	20240122	37950	-54.20	20240718	15520	11.98	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
70	20241218	120241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	-300	5	-1.70	133733290	7687	67.39	17510	17720	17280	22950	12370	17660	17397.33	2.13	0	-4264	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1106	5.17	0.55	12	0.12	3355.00	31708.00	37950	20240718	-54.26	15520	20240122	11.86	37950	-54.26	20240718	15520	11.86	20240122	37950	-54.26	20240718	15520	11.86	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
71	20241218	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	-370	5	-2.10	119489970	6865	60.19	17510	17720	17290	22950	12370	17660	17405.68	2.13	0	-4008	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1101	5.15	0.55	12	0.11	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
72	20241218	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	-260	5	-1.47	76758510	4402	38.59	17510	17720	17340	22950	12370	17660	17437.19	2.13	0	-2468	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1108	5.19	0.55	12	0.07	3355.00	31708.00	37950	20240718	-54.15	15520	20240122	12.11	37950	-54.15	20240718	15520	12.11	20240122	37950	-54.15	20240718	15520	12.11	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
73	20241218	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	0	3	0.00	3869850	220	1.93	17510	17660	17510	22950	12370	17660	17590.23	2.13	0	-158	17873	17766	17593	17486	17313	17680	17400	64	5290	1000	10590	10	1	6370000	1125	5.26	0.56	12	0.00	3355.00	31708.00	37950	20240718	-53.47	15520	20240122	13.79	37950	-53.47	20240718	15520	13.79	20240122	37950	-53.47	20240718	15520	13.79	20240122	1.85	N	009300	1000	63 억	135387	N	N	N	N
74	20241217	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	90	2	0.51	199548050	11356	59.51	17700	17700	17420	22800	12300	17570	17572.04	2.08	0	2616	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1125	5.26	0.56	12	0.18	3355.00	31708.00	37950	20240718	-53.47	15520	20240122	13.79	37950	-53.47	20240718	15520	13.79	20240122	37950	-53.47	20240718	15520	13.79	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
75	20241217	150240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	-10	5	-0.06	160451480	9130	47.85	17700	17700	17420	22800	12300	17570	17574.09	2.08	0	1036	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1119	5.23	0.55	12	0.14	3355.00	31708.00	37950	20240718	-53.73	15520	20240122	13.14	37950	-53.73	20240718	15520	13.14	20240122	37950	-53.73	20240718	15520	13.14	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
76	20241217	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17650	80	2	0.46	107720280	6130	32.12	17700	17700	17420	22800	12300	17570	17572.64	2.08	0	-470	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1124	5.26	0.56	12	0.10	3355.00	31708.00	37950	20240718	-53.49	15520	20240122	13.72	37950	-53.49	20240718	15520	13.72	20240122	37950	-53.49	20240718	15520	13.72	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
77	20241217	130235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	-120	5	-0.68	82719360	4712	24.69	17700	17700	17420	22800	12300	17570	17555.04	2.08	0	-1343	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1112	5.20	0.55	12	0.07	3355.00	31708.00	37950	20240718	-54.02	15520	20240122	12.44	37950	-54.02	20240718	15520	12.44	20240122	37950	-54.02	20240718	15520	12.44	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
78	20241217	120239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	-50	5	-0.28	78159940	4451	23.33	17700	17700	17420	22800	12300	17570	17560.09	2.08	0	-1303	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1116	5.22	0.55	12	0.07	3355.00	31708.00	37950	20240718	-53.83	15520	20240122	12.89	37950	-53.83	20240718	15520	12.89	20240122	37950	-53.83	20240718	15520	12.89	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
79	20241217	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	30	2	0.17	64775910	3688	19.33	17700	17700	17420	22800	12300	17570	17563.97	2.08	0	-1409	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1121	5.25	0.56	12	0.06	3355.00	31708.00	37950	20240718	-53.62	15520	20240122	13.40	37950	-53.62	20240718	15520	13.40	20240122	37950	-53.62	20240718	15520	13.40	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
80	20241217	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17510	-60	5	-0.34	36295330	2063	10.81	17700	17700	17420	22800	12300	17570	17593.47	2.08	0	-1016	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1115	5.22	0.55	12	0.03	3355.00	31708.00	37950	20240718	-53.86	15520	20240122	12.82	37950	-53.86	20240718	15520	12.82	20240122	37950	-53.86	20240718	15520	12.82	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
81	20241217	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	0	3	0.00	22119240	1257	6.59	17700	17700	17570	22800	12300	17570	17596.85	2.08	0	-1039	18096	17832	17566	17302	17036	17700	17170	64	5230	1000	10540	10	1	6370000	1119	5.24	0.55	12	0.02	3355.00	31708.00	37950	20240718	-53.70	15520	20240122	13.21	37950	-53.70	20240718	15520	13.21	20240122	37950	-53.70	20240718	15520	13.21	20240122	1.83	N	009300	1000	63 억	132771	N	N	N	N
82	20241216	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	70	2	0.40	334639910	19082	89.71	17700	17830	17300	22750	12250	17500	17536.84	2.19	0	-6759	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1119	5.24	0.55	12	0.30	3355.00	31708.00	37950	20240718	-53.70	15520	20240122	13.21	37950	-53.70	20240718	15520	13.21	20240122	37950	-53.70	20240718	15520	13.21	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
83	20241216	150239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	20	2	0.11	312973960	17848	83.91	17700	17830	17300	22750	12250	17500	17535.52	2.19	0	-6238	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1116	5.22	0.55	12	0.28	3355.00	31708.00	37950	20240718	-53.83	15520	20240122	12.89	37950	-53.83	20240718	15520	12.89	20240122	37950	-53.83	20240718	15520	12.89	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
84	20241216	140238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	50	2	0.29	284067890	16192	76.13	17700	17830	17300	22750	12250	17500	17543.72	2.19	0	-6041	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1118	5.23	0.55	12	0.25	3355.00	31708.00	37950	20240718	-53.75	15520	20240122	13.08	37950	-53.75	20240718	15520	13.08	20240122	37950	-53.75	20240718	15520	13.08	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
85	20241216	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	0	3	0.00	249994910	14245	66.97	17700	17830	17300	22750	12250	17500	17549.66	2.19	0	-5658	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1115	5.22	0.55	12	0.22	3355.00	31708.00	37950	20240718	-53.89	15520	20240122	12.76	37950	-53.89	20240718	15520	12.76	20240122	37950	-53.89	20240718	15520	12.76	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
86	20241216	120239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	-20	5	-0.11	232024880	13218	62.14	17700	17830	17300	22750	12250	17500	17553.71	2.19	0	-5579	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1113	5.21	0.55	12	0.21	3355.00	31708.00	37950	20240718	-53.94	15520	20240122	12.63	37950	-53.94	20240718	15520	12.63	20240122	37950	-53.94	20240718	15520	12.63	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
87	20241216	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	0	3	0.00	198596010	11300	53.13	17700	17830	17400	22750	12250	17500	17574.87	2.19	0	-5530	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1115	5.22	0.55	12	0.18	3355.00	31708.00	37950	20240718	-53.89	15520	20240122	12.76	37950	-53.89	20240718	15520	12.76	20240122	37950	-53.89	20240718	15520	12.76	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
88	20241216	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	-10	5	-0.06	179581710	10211	48.01	17700	17830	17420	22750	12250	17500	17587.08	2.19	0	-5410	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1114	5.21	0.55	12	0.16	3355.00	31708.00	37950	20240718	-53.91	15520	20240122	12.69	37950	-53.91	20240718	15520	12.69	20240122	37950	-53.91	20240718	15520	12.69	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
89	20241216	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	200	2	1.14	12215050	691	3.25	17700	17700	17510	22750	12250	17500	17677.35	2.19	0	-54	17753	17626	17383	17256	17013	17690	17320	64	5250	1000	10500	10	1	6370000	1127	5.28	0.56	12	0.01	3355.00	31708.00	37950	20240718	-53.36	15520	20240122	14.05	37950	-53.36	20240718	15520	14.05	20240122	37950	-53.36	20240718	15520	14.05	20240122	1.82	N	009300	1000	63 억	139395	N	N	N	N
90	20241213	160233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	360	2	2.10	368942820	21226	131.81	17140	17510	17140	22250	12000	17140	17381.65	2.13	0	3502	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1115	5.22	0.55	12	0.33	3355.00	31708.00	37950	20240718	-53.89	15520	20240122	12.76	37950	-53.89	20240718	15520	12.76	20240122	37950	-53.89	20240718	15520	12.76	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
91	20241213	150238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17420	280	2	1.63	271417550	15642	97.13	17140	17450	17140	22250	12000	17140	17351.84	2.13	0	3077	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1110	5.19	0.55	12	0.25	3355.00	31708.00	37950	20240718	-54.10	15520	20240122	12.24	37950	-54.10	20240718	15520	12.24	20240122	37950	-54.10	20240718	15520	12.24	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
92	20241213	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17430	290	2	1.69	257056210	14817	92.01	17140	17450	17140	22250	12000	17140	17348.74	2.13	0	2947	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1110	5.20	0.55	12	0.23	3355.00	31708.00	37950	20240718	-54.07	15520	20240122	12.31	37950	-54.07	20240718	15520	12.31	20240122	37950	-54.07	20240718	15520	12.31	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
93	20241213	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	240	2	1.40	229449050	13229	82.15	17140	17450	17140	22250	12000	17140	17344.40	2.13	0	2264	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1107	5.18	0.55	12	0.21	3355.00	31708.00	37950	20240718	-54.20	15520	20240122	11.98	37950	-54.20	20240718	15520	11.98	20240122	37950	-54.20	20240718	15520	11.98	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
94	20241213	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	240	2	1.40	123768700	7161	44.47	17140	17450	17140	22250	12000	17140	17283.72	2.13	0	1861	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1107	5.18	0.55	12	0.11	3355.00	31708.00	37950	20240718	-54.20	15520	20240122	11.98	37950	-54.20	20240718	15520	11.98	20240122	37950	-54.20	20240718	15520	11.98	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
95	20241213	110238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	90	2	0.53	53305010	3093	19.21	17140	17450	17140	22250	12000	17140	17234.08	2.13	0	-472	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1098	5.14	0.54	12	0.05	3355.00	31708.00	37950	20240718	-54.60	15520	20240122	11.02	37950	-54.60	20240718	15520	11.02	20240122	37950	-54.60	20240718	15520	11.02	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
96	20241213	100238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	130	2	0.76	32182440	1869	11.61	17140	17450	17140	22250	12000	17140	17219.07	2.13	0	-215	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1100	5.15	0.54	12	0.03	3355.00	31708.00	37950	20240718	-54.49	15520	20240122	11.28	37950	-54.49	20240718	15520	11.28	20240122	37950	-54.49	20240718	15520	11.28	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
97	20241213	090238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	0	3	0.00	617040	36	0.22	17140	17140	17140	22250	12000	17140	17140.00	2.13	0	4	17700	17420	17220	16940	16740	17560	17080	64	5110	1000	10280	10	1	6370000	1092	5.11	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	37950	-54.84	20240718	15520	10.44	20240122	37950	-54.84	20240718	15520	10.44	20240122	1.86	N	009300	1000	63 억	135906	N	N	N	N
98	20241212	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	110	2	0.65	276816950	16104	89.60	17040	17500	17020	22100	11930	17030	17189.33	2.14	0	-664	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1092	5.11	0.54	12	0.25	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	37950	-54.84	20240718	15520	10.44	20240122	37950	-54.84	20240718	15520	10.44	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
99	20241212	150238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17140	110	2	0.65	261561960	15215	84.65	17040	17500	17020	22100	11930	17030	17191.06	2.14	0	-311	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1092	5.11	0.54	12	0.24	3355.00	31708.00	37950	20240718	-54.84	15520	20240122	10.44	37950	-54.84	20240718	15520	10.44	20240122	37950	-54.84	20240718	15520	10.44	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
100	20241212	140238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	50	2	0.29	240323150	13971	77.73	17040	17500	17020	22100	11930	17030	17201.57	2.14	0	-1025	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1088	5.09	0.54	12	0.22	3355.00	31708.00	37950	20240718	-54.99	15520	20240122	10.05	37950	-54.99	20240718	15520	10.05	20240122	37950	-54.99	20240718	15520	10.05	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
101	20241212	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	40	2	0.23	236978820	13775	76.64	17040	17500	17020	22100	11930	17030	17203.54	2.14	0	-1126	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1087	5.09	0.54	12	0.22	3355.00	31708.00	37950	20240718	-55.02	15520	20240122	9.99	37950	-55.02	20240718	15520	9.99	20240122	37950	-55.02	20240718	15520	9.99	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
102	20241212	120235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	50	2	0.29	203659540	11822	65.77	17040	17500	17040	22100	11930	17030	17227.16	2.14	0	-2060	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1088	5.09	0.54	12	0.19	3355.00	31708.00	37950	20240718	-54.99	15520	20240122	10.05	37950	-54.99	20240718	15520	10.05	20240122	37950	-54.99	20240718	15520	10.05	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
103	20241212	110236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17170	140	2	0.82	186060430	10794	60.05	17040	17500	17040	22100	11930	17030	17237.39	2.14	0	-2075	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1094	5.12	0.54	12	0.17	3355.00	31708.00	37950	20240718	-54.76	15520	20240122	10.63	37950	-54.76	20240718	15520	10.63	20240122	37950	-54.76	20240718	15520	10.63	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
104	20241212	100236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17210	180	2	1.06	139781600	8097	45.05	17040	17500	17040	22100	11930	17030	17263.38	2.14	0	-2430	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1096	5.13	0.54	12	0.13	3355.00	31708.00	37950	20240718	-54.65	15520	20240122	10.89	37950	-54.65	20240718	15520	10.89	20240122	37950	-54.65	20240718	15520	10.89	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
105	20241212	090237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17050	20	2	0.12	2081370	122	0.68	17040	17170	17040	22100	11930	17030	17060.41	2.14	0	7	17796	17412	16916	16532	16036	17605	16725	64	5070	1000	10210	10	1	6370000	1086	5.08	0.54	12	0.00	3355.00	31708.00	37950	20240718	-55.07	15520	20240122	9.86	37950	-55.07	20240718	15520	9.86	20240122	37950	-55.07	20240718	15520	9.86	20240122	1.94	N	009300	1000	63 억	136599	N	N	N	N
106	20241211	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	430	2	2.59	304573080	17974	73.19	16440	17300	16420	21550	11620	16600	16945.16	2.08	0	4206	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1085	5.08	0.54	12	0.28	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	37950	-55.13	20240718	15520	9.73	20240122	37950	-55.13	20240718	15520	9.73	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
107	20241211	150209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	390	2	2.35	285904980	16876	68.72	16440	17300	16420	21550	11620	16600	16941.51	2.08	0	3507	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1082	5.06	0.54	12	0.26	3355.00	31708.00	37950	20240718	-55.23	15520	20240122	9.47	37950	-55.23	20240718	15520	9.47	20240122	37950	-55.23	20240718	15520	9.47	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
108	20241211	140237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	380	2	2.29	238708390	14101	57.42	16440	17300	16420	21550	11620	16600	16928.47	2.08	0	3156	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1082	5.06	0.54	12	0.22	3355.00	31708.00	37950	20240718	-55.26	15520	20240122	9.41	37950	-55.26	20240718	15520	9.41	20240122	37950	-55.26	20240718	15520	9.41	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
109	20241211	130238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	320	2	1.93	230899670	13641	55.55	16440	17300	16420	21550	11620	16600	16926.89	2.08	0	2897	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1078	5.04	0.53	12	0.21	3355.00	31708.00	37950	20240718	-55.42	15520	20240122	9.02	37950	-55.42	20240718	15520	9.02	20240122	37950	-55.42	20240718	15520	9.02	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
110	20241211	120236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	370	2	2.23	196251180	11589	47.19	16440	17300	16420	21550	11620	16600	16934.26	2.08	0	2226	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1081	5.06	0.54	12	0.18	3355.00	31708.00	37950	20240718	-55.28	15520	20240122	9.34	37950	-55.28	20240718	15520	9.34	20240122	37950	-55.28	20240718	15520	9.34	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
111	20241211	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	420	2	2.53	149411440	8820	35.92	16440	17300	16420	21550	11620	16600	16940.07	2.08	0	2635	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1084	5.07	0.54	12	0.14	3355.00	31708.00	37950	20240718	-55.15	15520	20240122	9.66	37950	-55.15	20240718	15520	9.66	20240122	37950	-55.15	20240718	15520	9.66	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
112	20241211	100237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	480	2	2.89	85628950	5070	20.65	16440	17300	16420	21550	11620	16600	16889.34	2.08	0	3107	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1088	5.09	0.54	12	0.08	3355.00	31708.00	37950	20240718	-54.99	15520	20240122	10.05	37950	-54.99	20240718	15520	10.05	20240122	37950	-54.99	20240718	15520	10.05	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
113	20241211	090238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	-160	5	-0.96	394560	24	0.10	16440	16440	16440	21550	11620	16600	16440.00	2.08	0	14	17273	16936	16263	15926	15253	17105	16095	64	4950	1000	9960	10	1	6370000	1047	4.90	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.68	15520	20240122	5.93	37950	-56.68	20240718	15520	5.93	20240122	37950	-56.68	20240718	15520	5.93	20240122	2.02	N	009300	1000	63 억	132382	N	N	N	N
114	20241210	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	1010	2	6.48	397448130	24557	74.07	15590	16600	15590	20250	10920	15590	16183.70	1.87	0	11310	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1057	4.95	0.52	12	0.39	3355.00	31708.00	37950	20240718	-56.26	15520	20240122	6.96	37950	-56.26	20240718	15520	6.96	20240122	37950	-56.26	20240718	15520	6.96	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
115	20241210	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16490	900	2	5.77	380533780	23534	70.98	15590	16540	15590	20250	10920	15590	16169.53	1.87	0	11150	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1050	4.92	0.52	12	0.37	3355.00	31708.00	37950	20240718	-56.55	15520	20240122	6.25	37950	-56.55	20240718	15520	6.25	20240122	37950	-56.55	20240718	15520	6.25	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
116	20241210	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	860	2	5.52	350177850	21691	65.42	15590	16510	15590	20250	10920	15590	16143.92	1.87	0	10299	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1048	4.90	0.52	12	0.34	3355.00	31708.00	37950	20240718	-56.65	15520	20240122	5.99	37950	-56.65	20240718	15520	5.99	20240122	37950	-56.65	20240718	15520	5.99	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
117	20241210	130235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	680	2	4.36	263344880	16389	49.43	15590	16340	15590	20250	10920	15590	16068.39	1.87	0	9935	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1036	4.85	0.51	12	0.26	3355.00	31708.00	37950	20240718	-57.13	15520	20240122	4.83	37950	-57.13	20240718	15520	4.83	20240122	37950	-57.13	20240718	15520	4.83	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
118	20241210	120235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	670	2	4.30	237320480	14786	44.60	15590	16340	15590	20250	10920	15590	16050.35	1.87	0	8937	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1036	4.85	0.51	12	0.23	3355.00	31708.00	37950	20240718	-57.15	15520	20240122	4.77	37950	-57.15	20240718	15520	4.77	20240122	37950	-57.15	20240718	15520	4.77	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
119	20241210	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	690	2	4.43	217877920	13593	41.00	15590	16280	15590	20250	10920	15590	16028.69	1.87	0	8583	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1037	4.85	0.51	12	0.21	3355.00	31708.00	37950	20240718	-57.10	15520	20240122	4.90	37950	-57.10	20240718	15520	4.90	20240122	37950	-57.10	20240718	15520	4.90	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
120	20241210	100235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	640	2	4.11	194675160	12161	36.68	15590	16250	15590	20250	10920	15590	16008.15	1.87	0	7913	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1034	4.84	0.51	12	0.19	3355.00	31708.00	37950	20240718	-57.23	15520	20240122	4.57	37950	-57.23	20240718	15520	4.57	20240122	37950	-57.23	20240718	15520	4.57	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
121	20241210	090238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	290	2	1.86	34944870	2229	6.72	15590	15880	15590	20250	10920	15590	15677.38	1.87	0	1328	16310	15950	15770	15410	15230	15860	15320	64	4660	1000	9350	10	1	6370000	1012	4.73	0.50	12	0.03	3355.00	31708.00	37950	20240718	-58.16	15520	20240122	2.32	37950	-58.16	20240718	15520	2.32	20240122	37950	-58.16	20240718	15520	2.32	20240122	2.07	N	009300	1000	63 억	119177	N	N	N	N
122	20241209	160234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-710	5	-4.36	521907540	33087	95.32	16130	16130	15590	21150	11410	16300	15774.02	1.93	0	-3665	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	993	4.65	0.49	12	0.52	3355.00	31708.00	37950	20240718	-58.92	15520	20240122	0.45	37950	-58.92	20240718	15520	0.45	20240122	37950	-58.92	20240718	15520	0.45	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
123	20241209	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15640	-660	5	-4.05	486569710	30824	88.80	16130	16130	15620	21150	11410	16300	15785.42	1.93	0	-3437	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	996	4.66	0.49	12	0.48	3355.00	31708.00	37950	20240718	-58.79	15520	20240122	0.77	37950	-58.79	20240718	15520	0.77	20240122	37950	-58.79	20240718	15520	0.77	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
124	20241209	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-530	5	-3.25	384360130	24309	70.03	16130	16130	15700	21150	11410	16300	15811.43	1.93	0	-1431	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1005	4.70	0.50	12	0.38	3355.00	31708.00	37950	20240718	-58.45	15520	20240122	1.61	37950	-58.45	20240718	15520	1.61	20240122	37950	-58.45	20240718	15520	1.61	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
125	20241209	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	-570	5	-3.50	327736560	20710	59.67	16130	16130	15700	21150	11410	16300	15825.04	1.93	0	-2606	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1002	4.69	0.50	12	0.33	3355.00	31708.00	37950	20240718	-58.55	15520	20240122	1.35	37950	-58.55	20240718	15520	1.35	20240122	37950	-58.55	20240718	15520	1.35	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
126	20241209	120235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15760	-540	5	-3.31	279643760	17656	50.87	16130	16130	15700	21150	11410	16300	15838.45	1.93	0	-3889	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1004	4.70	0.50	12	0.28	3355.00	31708.00	37950	20240718	-58.47	15520	20240122	1.55	37950	-58.47	20240718	15520	1.55	20240122	37950	-58.47	20240718	15520	1.55	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
127	20241209	110236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-530	5	-3.25	248140820	15657	45.11	16130	16130	15700	21150	11410	16300	15848.55	1.93	0	-3826	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1005	4.70	0.50	12	0.25	3355.00	31708.00	37950	20240718	-58.45	15520	20240122	1.61	37950	-58.45	20240718	15520	1.61	20240122	37950	-58.45	20240718	15520	1.61	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
128	20241209	100236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-450	5	-2.76	201633330	12708	36.61	16130	16130	15700	21150	11410	16300	15866.65	1.93	0	-5330	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1010	4.72	0.50	12	0.20	3355.00	31708.00	37950	20240718	-58.23	15520	20240122	2.13	37950	-58.23	20240718	15520	2.13	20240122	37950	-58.23	20240718	15520	2.13	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
129	20241209	090235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	-330	5	-2.02	29102030	1809	5.21	16130	16130	15970	21150	11410	16300	16087.36	1.93	0	-700	16973	16636	16343	16006	15713	16490	15860	64	4850	1000	9780	10	1	6370000	1017	4.76	0.50	12	0.03	3355.00	31708.00	37950	20240718	-57.92	15520	20240122	2.90	37950	-57.92	20240718	15520	2.90	20240122	37950	-57.92	20240718	15520	2.90	20240122	2.04	N	009300	1000	63 억	122843	N	N	N	N
130	20241206	160235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	-280	5	-1.69	564226090	34617	160.17	16590	16680	16050	21550	11610	16580	16298.84	1.94	0	-538	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1038	4.86	0.51	12	0.54	3355.00	31708.00	37950	20240718	-57.05	15520	20240122	5.03	37950	-57.05	20240718	15520	5.03	20240122	37950	-57.05	20240718	15520	5.03	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
131	20241206	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	-180	5	-1.09	553953210	33988	157.26	16590	16680	16050	21550	11610	16580	16298.23	1.94	0	-648	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1045	4.89	0.52	12	0.53	3355.00	31708.00	37950	20240718	-56.79	15520	20240122	5.67	37950	-56.79	20240718	15520	5.67	20240122	37950	-56.79	20240718	15520	5.67	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
132	20241206	140234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-380	5	-2.29	483661730	29679	137.33	16590	16680	16050	21550	11610	16580	16296.12	1.94	0	-4874	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1032	4.83	0.51	12	0.47	3355.00	31708.00	37950	20240718	-57.31	15520	20240122	4.38	37950	-57.31	20240718	15520	4.38	20240122	37950	-57.31	20240718	15520	4.38	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
133	20241206	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	-410	5	-2.47	466697900	28631	132.48	16590	16680	16050	21550	11610	16580	16300.13	1.94	0	-5211	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1030	4.82	0.51	12	0.45	3355.00	31708.00	37950	20240718	-57.39	15520	20240122	4.19	37950	-57.39	20240718	15520	4.19	20240122	37950	-57.39	20240718	15520	4.19	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
134	20241206	120233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-290	5	-1.75	436695670	26784	123.93	16590	16680	16050	21550	11610	16580	16304.02	1.94	0	-3843	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1038	4.86	0.51	12	0.42	3355.00	31708.00	37950	20240718	-57.08	15520	20240122	4.96	37950	-57.08	20240718	15520	4.96	20240122	37950	-57.08	20240718	15520	4.96	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
135	20241206	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-290	5	-1.75	384387300	23565	109.04	16590	16680	16050	21550	11610	16580	16311.42	1.94	0	-4977	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1038	4.86	0.51	12	0.37	3355.00	31708.00	37950	20240718	-57.08	15520	20240122	4.96	37950	-57.08	20240718	15520	4.96	20240122	37950	-57.08	20240718	15520	4.96	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
136	20241206	100233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	-170	5	-1.03	152752270	9269	42.89	16590	16680	16350	21550	11610	16580	16479.56	1.94	0	-3803	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1045	4.89	0.52	12	0.15	3355.00	31708.00	37950	20240718	-56.76	15520	20240122	5.73	37950	-56.76	20240718	15520	5.73	20240122	37950	-56.76	20240718	15520	5.73	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
137	20241206	090234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-20	5	-0.12	27101860	1634	7.56	16590	16680	16560	21550	11610	16580	16586.33	1.94	0	-73	17126	16852	16716	16442	16306	16785	16375	64	4970	1000	9940	10	1	6370000	1055	4.94	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.36	15520	20240122	6.70	37950	-56.36	20240718	15520	6.70	20240122	37950	-56.36	20240718	15520	6.70	20240122	2.03	N	009300	1000	63 억	123380	N	N	N	N
138	20241205	160230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16580	-330	5	-1.95	361065900	21612	104.44	16920	16990	16580	21950	11840	16910	16707.00	1.98	0	-2502	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1056	4.94	0.52	12	0.34	3355.00	31708.00	37950	20240718	-56.31	15520	20240122	6.83	37950	-56.31	20240718	15520	6.83	20240122	37950	-56.31	20240718	15520	6.83	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
139	20241205	150233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	-260	5	-1.54	321743570	19242	92.99	16920	16990	16600	21950	11840	16910	16720.90	1.98	0	-2302	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1061	4.96	0.53	12	0.30	3355.00	31708.00	37950	20240718	-56.13	15520	20240122	7.28	37950	-56.13	20240718	15520	7.28	20240122	37950	-56.13	20240718	15520	7.28	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
140	20241205	140232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-160	5	-0.95	246109640	14692	71.00	16920	16990	16610	21950	11840	16910	16751.27	1.98	0	-2938	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1067	4.99	0.53	12	0.23	3355.00	31708.00	37950	20240718	-55.86	15520	20240122	7.93	37950	-55.86	20240718	15520	7.93	20240122	37950	-55.86	20240718	15520	7.93	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
141	20241205	130232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-160	5	-0.95	226586770	13524	65.36	16920	16990	16610	21950	11840	16910	16754.42	1.98	0	-2963	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1067	4.99	0.53	12	0.21	3355.00	31708.00	37950	20240718	-55.86	15520	20240122	7.93	37950	-55.86	20240718	15520	7.93	20240122	37950	-55.86	20240718	15520	7.93	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
142	20241205	120232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-70	5	-0.41	213816080	12764	61.68	16920	16990	16610	21950	11840	16910	16751.49	1.98	0	-2912	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1073	5.02	0.53	12	0.20	3355.00	31708.00	37950	20240718	-55.63	15520	20240122	8.51	37950	-55.63	20240718	15520	8.51	20240122	37950	-55.63	20240718	15520	8.51	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
143	20241205	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16730	-180	5	-1.06	155087800	9249	44.70	16920	16990	16610	21950	11840	16910	16768.06	1.98	0	-3982	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1066	4.99	0.53	12	0.15	3355.00	31708.00	37950	20240718	-55.92	15520	20240122	7.80	37950	-55.92	20240718	15520	7.80	20240122	37950	-55.92	20240718	15520	7.80	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
144	20241205	100230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-130	5	-0.77	130146560	7761	37.51	16920	16990	16610	21950	11840	16910	16769.30	1.98	0	-4043	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1069	5.00	0.53	12	0.12	3355.00	31708.00	37950	20240718	-55.78	15520	20240122	8.12	37950	-55.78	20240718	15520	8.12	20240122	37950	-55.78	20240718	15520	8.12	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
145	20241205	090231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	10	2	0.06	1302840	77	0.37	16920	16920	16920	21950	11840	16910	16920.00	1.98	0	10	17410	17160	17030	16780	16650	17095	16715	64	5040	1000	10140	10	1	6370000	1078	5.04	0.53	12	0.00	3355.00	31708.00	37950	20240718	-55.42	15520	20240122	9.02	37950	-55.42	20240718	15520	9.02	20240122	37950	-55.42	20240718	15520	9.02	20240122	2.04	N	009300	1000	63 억	125882	N	N	N	N
146	20241204	160228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16910	-310	5	-1.80	351195720	20659	128.14	16980	17280	16900	22350	12060	17220	16999.64	2.02	0	-2638	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1077	5.04	0.53	12	0.32	3355.00	31708.00	37950	20240718	-55.44	15520	20240122	8.96	37950	-55.44	20240718	15520	8.96	20240122	37950	-55.44	20240718	15520	8.96	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
147	20241204	150229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	-260	5	-1.51	336490230	19790	122.75	16980	17280	16900	22350	12060	17220	17003.03	2.02	0	-2766	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1080	5.06	0.53	12	0.31	3355.00	31708.00	37950	20240718	-55.31	15520	20240122	9.28	37950	-55.31	20240718	15520	9.28	20240122	37950	-55.31	20240718	15520	9.28	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
148	20241204	140228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	-270	5	-1.57	309463100	18194	112.85	16980	17280	16900	22350	12060	17220	17009.06	2.02	0	-2449	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1080	5.05	0.53	12	0.29	3355.00	31708.00	37950	20240718	-55.34	15520	20240122	9.21	37950	-55.34	20240718	15520	9.21	20240122	37950	-55.34	20240718	15520	9.21	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
149	20241204	130229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	-200	5	-1.16	273983180	16100	99.86	16980	17280	16900	22350	12060	17220	17017.58	2.02	0	-2491	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1084	5.07	0.54	12	0.25	3355.00	31708.00	37950	20240718	-55.15	15520	20240122	9.66	37950	-55.15	20240718	15520	9.66	20240122	37950	-55.15	20240718	15520	9.66	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
150	20241204	120229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	-190	5	-1.10	230804730	13557	84.09	16980	17280	16900	22350	12060	17220	17024.75	2.02	0	-2545	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1085	5.08	0.54	12	0.21	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	37950	-55.13	20240718	15520	9.73	20240122	37950	-55.13	20240718	15520	9.73	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
151	20241204	110225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	-220	5	-1.28	194870770	11441	70.97	16980	17280	16900	22350	12060	17220	17032.65	2.02	0	-2322	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1083	5.07	0.54	12	0.18	3355.00	31708.00	37950	20240718	-55.20	15520	20240122	9.54	37950	-55.20	20240718	15520	9.54	20240122	37950	-55.20	20240718	15520	9.54	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
152	20241204	100224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-110	5	-0.64	129829210	7621	47.27	16980	17280	16900	22350	12060	17220	17035.69	2.02	0	-2781	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1090	5.10	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	37950	-54.91	20240718	15520	10.24	20240122	37950	-54.91	20240718	15520	10.24	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
153	20241204	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-20	5	-0.12	5334480	314	1.95	16980	17220	16980	22350	12060	17220	16988.05	2.02	0	24	17760	17490	17270	17000	16780	17625	17135	64	5130	1000	10330	10	1	6370000	1096	5.13	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	2.03	N	009300	1000	63 억	128515	N	N	N	N
154	20241203	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	20	2	0.12	277030190	16043	86.78	17050	17540	17050	22350	12040	17200	17267.99	1.89	0	8001	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1097	5.13	0.54	12	0.25	3355.00	31708.00	37950	20240718	-54.62	15520	20240122	10.95	37950	-54.62	20240718	15520	10.95	20240122	37950	-54.62	20240718	15520	10.95	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
155	20241203	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17440	240	2	1.40	231440940	13401	72.49	17050	17540	17050	22350	12040	17200	17270.42	1.89	0	6788	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1111	5.20	0.55	12	0.21	3355.00	31708.00	37950	20240718	-54.04	15520	20240122	12.37	37950	-54.04	20240718	15520	12.37	20240122	37950	-54.04	20240718	15520	12.37	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
156	20241203	140238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	40	2	0.23	162067040	9400	50.85	17050	17350	17050	22350	12040	17200	17241.17	1.89	0	3567	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1098	5.14	0.54	12	0.15	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
157	20241203	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	40	2	0.23	82441990	4781	25.86	17050	17350	17050	22350	12040	17200	17243.67	1.89	0	1385	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1098	5.14	0.54	12	0.08	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
158	20241203	120249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	90	2	0.52	69600950	4036	21.83	17050	17350	17050	22350	12040	17200	17245.03	1.89	0	1034	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1101	5.15	0.55	12	0.06	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
159	20241203	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	0	3	0.00	48306770	2801	15.15	17050	17350	17050	22350	12040	17200	17246.26	1.89	0	839	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1096	5.13	0.54	12	0.04	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
160	20241203	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	100	2	0.58	25863910	1498	8.10	17050	17350	17050	22350	12040	17200	17265.63	1.89	0	701	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1102	5.16	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
161	20241203	090231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	0	3	0.00	2302970	135	0.73	17050	17280	17050	22350	12040	17200	17059.04	1.89	0	-10	17580	17390	17190	17000	16800	17290	16900	64	5150	1000	10320	10	1	6370000	1096	5.13	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120512	N	N	N	N
162	20241202	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-110	5	-0.64	315875500	18485	133.91	17340	17380	16990	22500	12120	17310	17088.21	1.88	0	-552	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1096	5.13	0.54	12	0.29	3355.00	31708.00	37950	20240718	-54.68	15520	20240122	10.82	37950	-54.68	20240718	15520	10.82	20240122	37950	-54.68	20240718	15520	10.82	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
163	20241202	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-160	5	-0.92	283761520	16618	120.39	17340	17380	16990	22500	12120	17310	17075.55	1.88	0	395	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1092	5.11	0.54	12	0.26	3355.00	31708.00	37950	20240718	-54.81	15520	20240122	10.50	37950	-54.81	20240718	15520	10.50	20240122	37950	-54.81	20240718	15520	10.50	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
164	20241202	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17110	-200	5	-1.16	275416200	16131	116.86	17340	17380	16990	22500	12120	17310	17073.72	1.88	0	475	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1090	5.10	0.54	12	0.25	3355.00	31708.00	37950	20240718	-54.91	15520	20240122	10.24	37950	-54.91	20240718	15520	10.24	20240122	37950	-54.91	20240718	15520	10.24	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
165	20241202	130236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17010	-300	5	-1.73	259810240	15217	110.24	17340	17380	16990	22500	12120	17310	17073.68	1.88	0	291	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1084	5.07	0.54	12	0.24	3355.00	31708.00	37950	20240718	-55.18	15520	20240122	9.60	37950	-55.18	20240718	15520	9.60	20240122	37950	-55.18	20240718	15520	9.60	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
166	20241202	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	-280	5	-1.62	210458470	12316	89.22	17340	17380	17000	22500	12120	17310	17088.22	1.88	0	-1248	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1085	5.08	0.54	12	0.19	3355.00	31708.00	37950	20240718	-55.13	15520	20240122	9.73	37950	-55.13	20240718	15520	9.73	20240122	37950	-55.13	20240718	15520	9.73	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
167	20241202	110227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-30	5	-0.17	135962510	7945	57.56	17340	17380	17020	22500	12120	17310	17112.97	1.88	0	-2192	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1101	5.15	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.47	15520	20240122	11.34	37950	-54.47	20240718	15520	11.34	20240122	37950	-54.47	20240718	15520	11.34	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
168	20241202	100227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17130	-180	5	-1.04	108022910	6313	45.73	17340	17380	17020	22500	12120	17310	17111.18	1.88	0	-1682	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1091	5.11	0.54	12	0.10	3355.00	31708.00	37950	20240718	-54.86	15520	20240122	10.37	37950	-54.86	20240718	15520	10.37	20240122	37950	-54.86	20240718	15520	10.37	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N
169	20241202	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	40	2	0.23	884560	51	0.37	17340	17350	17340	22500	12120	17310	17344.31	1.88	0	44	18056	17682	17406	17032	16756	17545	16895	64	5190	1000	10380	10	1	6370000	1105	5.17	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	1.99	N	009300	1000	63 억	120050	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History