KissMeData/288330/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
3	20241231	151131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
4	20241231	141146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
5	20241231	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
6	20241231	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
7	20241231	111145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
8	20241231	101138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
9	20241231	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6338629525	1734319	182.36	3950	3950	3445	5090	2745	3920	3654.38	1.24	4134	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.44	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	626444	N	N	0	N	00	N
10	20241230	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-170	5	-4.34	6301966035	1724416	181.32	3950	3950	3445	5090	2745	3920	3654.38	1.23	0	698	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1890	-3.40	7.80	12	3.42	-1102.00	481.00	6100	20241017	-38.52	1451	20240524	158.44	6100	-38.52	20241017	1451	158.44	20240524	6600	-43.18	20240405	1757	113.43	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
11	20241230	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-190	5	-4.85	6060800460	1660041	174.55	3950	3950	3445	5090	2745	3920	3650.92	1.23	0	6526	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1880	-3.38	7.75	12	3.29	-1102.00	481.00	6100	20241017	-38.85	1451	20240524	157.06	6100	-38.85	20241017	1451	157.06	20240524	6600	-43.48	20240405	1757	112.29	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
12	20241230	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-230	5	-5.87	5771318820	1582411	166.39	3950	3950	3445	5090	2745	3920	3647.09	1.23	0	21285	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1860	-3.35	7.67	12	3.14	-1102.00	481.00	6100	20241017	-39.51	1451	20240524	154.31	6100	-39.51	20241017	1451	154.31	20240524	6600	-44.09	20240405	1757	110.02	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
13	20241230	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-210	5	-5.36	5367709590	1473676	154.95	3950	3950	3445	5090	2745	3920	3642.31	1.23	0	21216	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1870	-3.37	7.71	12	2.92	-1102.00	481.00	6100	20241017	-39.18	1451	20240524	155.69	6100	-39.18	20241017	1451	155.69	20240524	6600	-43.79	20240405	1757	111.16	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
14	20241230	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-185	5	-4.72	5033609980	1383316	145.45	3950	3950	3445	5090	2745	3920	3638.71	1.23	0	-6270	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1883	-3.39	7.77	12	2.74	-1102.00	481.00	6100	20241017	-38.77	1451	20240524	157.41	6100	-38.77	20241017	1451	157.41	20240524	6600	-43.41	20240405	1757	112.58	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
15	20241230	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-110	5	-2.81	4686903310	1291104	135.76	3950	3950	3445	5090	2745	3920	3630.05	1.23	0	340	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1921	-3.46	7.92	12	2.56	-1102.00	481.00	6100	20241017	-37.54	1451	20240524	162.58	6100	-37.54	20241017	1451	162.58	20240524	6600	-42.27	20240405	1757	116.85	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
16	20241230	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-255	5	-6.51	4146060110	1146914	120.59	3950	3950	3445	5090	2745	3920	3614.85	1.23	0	-7110	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1848	-3.33	7.62	12	2.28	-1102.00	481.00	6100	20241017	-39.92	1451	20240524	152.58	6100	-39.92	20241017	1451	152.58	20240524	6600	-44.47	20240405	1757	108.59	20240703	0.53	N	288330	500	252 억	622310	N	N	0	N	00	N
17	20241230	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-360	5	-9.18	960322395	258358	27.17	3950	3950	3560	5090	2745	3920	3716.68	1.23	0	-3464	4270	4095	3960	3785	3650	4182	3872	252	1170	500	2350	5	1	50411730	1795	-3.23	7.40	12	0.51	-1102.00	481.00	6100	20241017	-41.64	1451	20240524	145.35	6100	-41.64	20241017	1451	145.35	20240524	6600	-46.06	20240405	1757	102.62	20240703	0.53	N	288330	500	252 억	622310	Y	N	0	N	00	N
18	20241227	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-35	5	-0.88	3750512220	944507	71.97	3875	4135	3825	5140	2770	3955	3970.92	1.19	0	20839	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	1976	-3.56	8.15	12	1.87	-1102.00	481.00	6100	20241017	-35.74	1451	20240524	170.16	6100	-35.74	20241017	1451	170.16	20240524	6600	-40.61	20240405	1757	123.11	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
19	20241227	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-40	5	-1.01	3540240990	890873	67.88	3875	4135	3825	5140	2770	3955	3973.90	1.19	0	18263	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	1974	-3.55	8.14	12	1.77	-1102.00	481.00	6100	20241017	-35.82	1451	20240524	169.81	6100	-35.82	20241017	1451	169.81	20240524	6600	-40.68	20240405	1757	122.82	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
20	20241227	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	65	2	1.64	3188344595	802139	61.12	3875	4135	3825	5140	2770	3955	3974.80	1.19	0	17080	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	2027	-3.65	8.36	12	1.59	-1102.00	481.00	6100	20241017	-34.10	1451	20240524	177.05	6100	-34.10	20241017	1451	177.05	20240524	6600	-39.09	20240405	1757	128.80	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
21	20241227	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	20	2	0.51	2651739115	668920	50.97	3875	4135	3825	5140	2770	3955	3964.21	1.19	0	3552	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	2004	-3.61	8.26	12	1.33	-1102.00	481.00	6100	20241017	-34.84	1451	20240524	173.95	6100	-34.84	20241017	1451	173.95	20240524	6600	-39.77	20240405	1757	126.24	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
22	20241227	121137	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-80	5	-2.02	2419073255	609739	46.46	3875	4135	3825	5140	2770	3955	3967.39	1.19	0	388	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	1953	-3.52	8.06	12	1.21	-1102.00	481.00	6100	20241017	-36.48	1451	20240524	167.06	6100	-36.48	20241017	1451	167.06	20240524	6600	-41.29	20240405	1757	120.55	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
23	20241227	111135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-75	5	-1.90	2129426465	534921	40.76	3875	4135	3825	5140	2770	3955	3980.82	1.19	0	-4632	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	1956	-3.52	8.07	12	1.06	-1102.00	481.00	6100	20241017	-36.39	1451	20240524	167.40	6100	-36.39	20241017	1451	167.40	20240524	6600	-41.21	20240405	1757	120.83	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
24	20241227	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	80	2	2.02	1377149320	343996	26.21	3875	4135	3850	5140	2770	3955	4003.39	1.19	0	7149	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	2034	-3.66	8.39	12	0.68	-1102.00	481.00	6100	20241017	-33.85	1451	20240524	178.08	6100	-33.85	20241017	1451	178.08	20240524	6600	-38.86	20240405	1757	129.65	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
25	20241227	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	5	2	0.13	337318650	85305	6.50	3875	4070	3850	5140	2770	3955	3954.27	1.19	0	4247	4655	4305	4130	3780	3605	4217	3692	252	1185	500	2370	5	1	50411730	1996	-3.59	8.23	12	0.17	-1102.00	481.00	6100	20241017	-35.08	1451	20240524	172.92	6100	-35.08	20241017	1451	172.92	20240524	6600	-40.00	20240405	1757	125.38	20240703	0.55	N	288330	500	252 억	602200	N	N	0	N	00	N
26	20241226	161130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-95	5	-2.35	5421259640	1301129	74.92	4130	4480	3955	5260	2835	4050	4167.09	1.14	0	25131	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	1994	-3.59	8.22	12	2.58	-1102.00	481.00	6100	20241017	-35.16	1451	20240524	172.57	6100	-35.16	20241017	1451	172.57	20240524	6600	-40.08	20240405	1757	125.10	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
27	20241226	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-65	5	-1.60	5179737870	1240243	71.41	4130	4480	3955	5260	2835	4050	4176.39	1.14	0	23466	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2009	-3.62	8.28	12	2.46	-1102.00	481.00	6100	20241017	-34.67	1451	20240524	174.64	6100	-34.67	20241017	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
28	20241226	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-65	5	-1.60	4691131815	1118183	64.39	4130	4480	3955	5260	2835	4050	4195.32	1.14	0	27633	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2009	-3.62	8.28	12	2.22	-1102.00	481.00	6100	20241017	-34.67	1451	20240524	174.64	6100	-34.67	20241017	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
29	20241226	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-20	5	-0.49	4289132455	1017515	58.59	4130	4480	3955	5260	2835	4050	4215.30	1.14	0	10899	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2032	-3.66	8.38	12	2.02	-1102.00	481.00	6100	20241017	-33.93	1451	20240524	177.74	6100	-33.93	20241017	1451	177.74	20240524	6600	-38.94	20240405	1757	129.37	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
30	20241226	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-15	5	-0.37	4048351415	958025	55.16	4130	4480	3955	5260	2835	4050	4225.73	1.14	0	18492	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2034	-3.66	8.39	12	1.90	-1102.00	481.00	6100	20241017	-33.85	1451	20240524	178.08	6100	-33.85	20241017	1451	178.08	20240524	6600	-38.86	20240405	1757	129.65	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
31	20241226	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	40	2	0.99	3629338335	854070	49.18	4130	4480	4045	5260	2835	4050	4249.46	1.14	0	33594	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2062	-3.71	8.50	12	1.69	-1102.00	481.00	6100	20241017	-32.95	1451	20240524	181.87	6100	-32.95	20241017	1451	181.87	20240524	6600	-38.03	20240405	1757	132.78	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
32	20241226	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	95	2	2.35	2924700235	682699	39.31	4130	4480	4110	5260	2835	4050	4284.03	1.14	0	40381	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2090	-3.76	8.62	12	1.35	-1102.00	481.00	6100	20241017	-32.05	1451	20240524	185.67	6100	-32.05	20241017	1451	185.67	20240524	6600	-37.20	20240405	1757	135.91	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
33	20241226	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	335	2	8.27	1516790670	351534	20.24	4130	4480	4110	5260	2835	4050	4314.78	1.14	0	15549	4776	4412	4206	3842	3636	4310	3740	252	1210	500	2430	5	1	50411730	2211	-3.98	9.12	12	0.70	-1102.00	481.00	6100	20241017	-28.11	1451	20240524	202.21	6100	-28.11	20241017	1451	202.21	20240524	6600	-33.56	20240405	1757	149.57	20240703	0.58	N	288330	500	252 억	575472	N	N	0	N	00	N
34	20241224	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-445	5	-9.90	7316765090	1730093	54.03	4410	4570	4000	5840	3150	4495	4228.80	1.13	0	-10935	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2042	-3.68	8.42	12	3.43	-1102.00	481.00	6100	20241017	-33.61	1451	20240524	179.12	6100	-33.61	20241017	1451	179.12	20240524	6600	-38.64	20240405	1757	130.51	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
35	20241224	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-400	5	-8.90	6924027485	1633525	51.02	4410	4570	4000	5840	3150	4495	4238.18	1.13	0	-14973	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2064	-3.72	8.51	12	3.24	-1102.00	481.00	6100	20241017	-32.87	1451	20240524	182.22	6100	-32.87	20241017	1451	182.22	20240524	6600	-37.95	20240405	1757	133.07	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
36	20241224	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-385	5	-8.57	6277298120	1475922	46.09	4410	4570	4000	5840	3150	4495	4252.59	1.13	0	-30850	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2072	-3.73	8.54	12	2.93	-1102.00	481.00	6100	20241017	-32.62	1451	20240524	183.25	6100	-32.62	20241017	1451	183.25	20240524	6600	-37.73	20240405	1757	133.92	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
37	20241224	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-425	5	-9.45	5615553545	1315060	41.07	4410	4570	4000	5840	3150	4495	4269.61	1.13	0	8712	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2052	-3.69	8.46	12	2.61	-1102.00	481.00	6100	20241017	-33.28	1451	20240524	180.50	6100	-33.28	20241017	1451	180.50	20240524	6600	-38.33	20240405	1757	131.64	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
38	20241224	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-415	5	-9.23	4953144985	1151473	35.96	4410	4570	4050	5840	3150	4495	4301.01	1.13	0	31638	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2057	-3.70	8.48	12	2.28	-1102.00	481.00	6100	20241017	-33.11	1451	20240524	181.19	6100	-33.11	20241017	1451	181.19	20240524	6600	-38.18	20240405	1757	132.21	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
39	20241224	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-345	5	-7.68	4307907830	993734	31.04	4410	4570	4095	5840	3150	4495	4334.53	1.13	0	36458	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2092	-3.77	8.63	12	1.97	-1102.00	481.00	6100	20241017	-31.97	1451	20240524	186.01	6100	-31.97	20241017	1451	186.01	20240524	6600	-37.12	20240405	1757	136.20	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
40	20241224	101123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-235	5	-5.23	3279509770	748210	23.37	4410	4570	4185	5840	3150	4495	4382.64	1.13	0	52887	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2148	-3.87	8.86	12	1.48	-1102.00	481.00	6100	20241017	-30.16	1451	20240524	193.59	6100	-30.16	20241017	1451	193.59	20240524	6600	-35.45	20240405	1757	142.46	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
41	20241224	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	0	3	0.00	1352766080	304066	9.50	4410	4555	4375	5840	3150	4495	4448.41	1.13	0	-5488	4905	4700	4350	4145	3795	4802	4247	252	1345	500	2690	5	1	50411730	2266	-4.08	9.35	12	0.60	-1102.00	481.00	6100	20241017	-26.31	1451	20240524	209.79	6100	-26.31	20241017	1451	209.79	20240524	6600	-31.89	20240405	1757	155.83	20240703	0.68	N	288330	500	252 억	569152	N	N	0	N	00	N
42	20241223	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	555	2	14.09	13926351280	3189530	155.52	4010	4555	4000	5120	2760	3940	4369.96	0.76	0	165379	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2266	-4.08	9.35	12	6.33	-1102.00	481.00	6100	20241017	-26.31	1451	20240524	209.79	6100	-26.31	20241017	1451	209.79	20240524	6600	-31.89	20240405	1757	155.83	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
43	20241223	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	570	2	14.47	13346903370	3061311	149.27	4010	4535	4000	5120	2760	3940	4363.85	0.76	0	193287	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2274	-4.09	9.38	12	6.07	-1102.00	481.00	6100	20241017	-26.07	1451	20240524	210.82	6100	-26.07	20241017	1451	210.82	20240524	6600	-31.67	20240405	1757	156.69	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
44	20241223	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	495	2	12.56	11967746270	2754060	134.29	4010	4520	4000	5120	2760	3940	4349.78	0.76	0	128266	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2236	-4.02	9.22	12	5.46	-1102.00	481.00	6100	20241017	-27.30	1451	20240524	205.65	6100	-27.30	20241017	1451	205.65	20240524	6600	-32.80	20240405	1757	152.42	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
45	20241223	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	350	2	8.88	10947988535	2523483	123.05	4010	4520	4000	5120	2760	3940	4343.04	0.76	0	99227	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2163	-3.89	8.92	12	5.01	-1102.00	481.00	6100	20241017	-29.67	1451	20240524	195.66	6100	-29.67	20241017	1451	195.66	20240524	6600	-35.00	20240405	1757	144.17	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
46	20241223	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	420	2	10.66	10298038960	2373507	115.73	4010	4520	4000	5120	2760	3940	4343.64	0.76	0	120296	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2198	-3.96	9.06	12	4.71	-1102.00	481.00	6100	20241017	-28.52	1451	20240524	200.48	6100	-28.52	20241017	1451	200.48	20240524	6600	-33.94	20240405	1757	148.15	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
47	20241223	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	420	2	10.66	9691230925	2235339	109.00	4010	4520	4000	5120	2760	3940	4340.63	0.76	0	104913	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2198	-3.96	9.06	12	4.43	-1102.00	481.00	6100	20241017	-28.52	1451	20240524	200.48	6100	-28.52	20241017	1451	200.48	20240524	6600	-33.94	20240405	1757	148.15	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
48	20241223	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	340	2	8.63	7388216820	1713879	83.57	4010	4485	4000	5120	2760	3940	4317.15	0.76	0	56009	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2158	-3.88	8.90	12	3.40	-1102.00	481.00	6100	20241017	-29.84	1451	20240524	194.97	6100	-29.84	20241017	1451	194.97	20240524	6600	-35.15	20240405	1757	143.60	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
49	20241223	091114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	425	2	10.79	3276028775	765075	37.31	4010	4415	4000	5120	2760	3940	4295.35	0.76	0	51489	4366	4152	3936	3722	3506	4045	3615	252	1180	500	2360	5	1	50411730	2200	-3.96	9.07	12	1.52	-1102.00	481.00	6100	20241017	-28.44	1451	20240524	200.83	6100	-28.44	20241017	1451	200.83	20240524	6600	-33.86	20240405	1757	148.43	20240703	0.82	N	288330	500	252 억	384480	N	N	0	N	00	N
50	20241220	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-120	5	-2.96	7878655920	2011576	71.01	3960	4150	3720	5270	2845	4060	3916.61	0.70	0	51709	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1986	-3.58	8.19	12	3.99	-1102.00	481.00	6100	20241017	-35.41	1451	20240524	171.54	6100	-35.41	20241017	1451	171.54	20240524	6600	-40.30	20240405	1757	124.25	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
51	20241220	151113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-110	5	-2.71	7643865585	1952039	68.91	3960	4150	3720	5270	2845	4060	3915.83	0.70	0	51454	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1991	-3.58	8.21	12	3.87	-1102.00	481.00	6100	20241017	-35.25	1451	20240524	172.23	6100	-35.25	20241017	1451	172.23	20240524	6600	-40.15	20240405	1757	124.82	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
52	20241220	141110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-150	5	-3.69	6733143210	1719703	60.71	3960	4150	3720	5270	2845	4060	3915.29	0.70	0	60478	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1971	-3.55	8.13	12	3.41	-1102.00	481.00	6100	20241017	-35.90	1451	20240524	169.47	6100	-35.90	20241017	1451	169.47	20240524	6600	-40.76	20240405	1757	122.54	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
53	20241220	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-260	5	-6.40	5986317205	1524830	53.83	3960	4150	3720	5270	2845	4060	3925.88	0.70	0	40276	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1916	-3.45	7.90	12	3.02	-1102.00	481.00	6100	20241017	-37.70	1451	20240524	161.89	6100	-37.70	20241017	1451	161.89	20240524	6600	-42.42	20240405	1757	116.28	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
54	20241220	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-100	5	-2.46	5141486300	1307100	46.14	3960	4150	3720	5270	2845	4060	3933.50	0.70	0	21967	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1996	-3.59	8.23	12	2.59	-1102.00	481.00	6100	20241017	-35.08	1451	20240524	172.92	6100	-35.08	20241017	1451	172.92	20240524	6600	-40.00	20240405	1757	125.38	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
55	20241220	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-110	5	-2.71	3845494200	983273	34.71	3960	4100	3720	5270	2845	4060	3910.90	0.70	0	73412	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1991	-3.58	8.21	12	1.95	-1102.00	481.00	6100	20241017	-35.25	1451	20240524	172.23	6100	-35.25	20241017	1451	172.23	20240524	6600	-40.15	20240405	1757	124.82	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
56	20241220	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-140	5	-3.45	2725138845	701420	24.76	3960	4030	3720	5270	2845	4060	3885.15	0.70	0	99601	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1976	-3.56	8.15	12	1.39	-1102.00	481.00	6100	20241017	-35.74	1451	20240524	170.16	6100	-35.74	20241017	1451	170.16	20240524	6600	-40.61	20240405	1757	123.11	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
57	20241220	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-130	5	-3.20	678730255	171289	6.05	3960	4030	3875	5270	2845	4060	3962.44	0.70	0	13263	4716	4387	4201	3872	3686	4295	3780	252	1210	500	2430	5	1	50411730	1981	-3.57	8.17	12	0.34	-1102.00	481.00	6100	20241017	-35.57	1451	20240524	170.85	6100	-35.57	20241017	1451	170.85	20240524	6600	-40.45	20240405	1757	123.68	20240703	1.07	N	288330	500	252 억	353903	N	N	0	N	00	N
58	20241219	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-540	5	-11.74	11679000585	2793754	87.69	4350	4530	4015	5980	3220	4600	4180.82	0.64	0	-26343	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2047	-3.68	8.44	12	5.54	-1102.00	481.00	6100	20241017	-33.44	1451	20240524	179.81	6100	-33.44	20241017	1451	179.81	20240524	6600	-38.48	20240405	1757	131.08	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
59	20241219	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-550	5	-11.96	11363667765	2716110	85.25	4350	4530	4015	5980	3220	4600	4183.80	0.64	0	-21123	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2042	-3.68	8.42	12	5.39	-1102.00	481.00	6100	20241017	-33.61	1451	20240524	179.12	6100	-33.61	20241017	1451	179.12	20240524	6600	-38.64	20240405	1757	130.51	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
60	20241219	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-425	5	-9.24	9445682495	2247800	70.55	4350	4530	4030	5980	3220	4600	4202.18	0.64	0	-124968	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2105	-3.79	8.68	12	4.46	-1102.00	481.00	6100	20241017	-31.56	1451	20240524	187.73	6100	-31.56	20241017	1451	187.73	20240524	6600	-36.74	20240405	1757	137.62	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
61	20241219	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-380	5	-8.26	9011428625	2144105	67.30	4350	4530	4030	5980	3220	4600	4202.88	0.64	0	-111175	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2127	-3.83	8.77	12	4.25	-1102.00	481.00	6100	20241017	-30.82	1451	20240524	190.83	6100	-30.82	20241017	1451	190.83	20240524	6600	-36.06	20240405	1757	140.18	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
62	20241219	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-485	5	-10.54	8008512405	1905821	59.82	4350	4530	4030	5980	3220	4600	4202.13	0.64	0	-101198	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2074	-3.73	8.56	12	3.78	-1102.00	481.00	6100	20241017	-32.54	1451	20240524	183.60	6100	-32.54	20241017	1451	183.60	20240524	6600	-37.65	20240405	1757	134.21	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
63	20241219	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-515	5	-11.20	7123053130	1688366	52.99	4350	4530	4060	5980	3220	4600	4218.90	0.64	0	-71937	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2059	-3.71	8.49	12	3.35	-1102.00	481.00	6100	20241017	-33.03	1451	20240524	181.53	6100	-33.03	20241017	1451	181.53	20240524	6600	-38.11	20240405	1757	132.50	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
64	20241219	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-460	5	-10.00	6119744970	1443821	45.32	4350	4530	4060	5980	3220	4600	4238.57	0.64	0	-8155	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2087	-3.76	8.61	12	2.86	-1102.00	481.00	6100	20241017	-32.13	1451	20240524	185.32	6100	-32.13	20241017	1451	185.32	20240524	6600	-37.27	20240405	1757	135.63	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
65	20241219	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-230	5	-5.00	1556877500	358758	11.26	4350	4465	4215	5980	3220	4600	4339.61	0.64	0	12889	5250	4925	4625	4300	4000	4775	4150	252	1380	500	2760	5	1	50411730	2203	-3.97	9.09	12	0.71	-1102.00	481.00	6100	20241017	-28.36	1451	20240524	201.17	6100	-28.36	20241017	1451	201.17	20240524	6600	-33.79	20240405	1757	148.72	20240703	0.97	N	288330	500	252 억	324509	N	N	353	N	00	N
66	20241218	161101	54	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-355	5	-7.16	14581045280	3165349	45.86	4755	4950	4325	6440	3470	4955	4606.40	0.13	0	149163	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2319	-4.17	9.56	12	6.28	-1102.00	481.00	6100	20241017	-24.59	1451	20240524	217.02	6100	-24.59	20241017	1451	217.02	20240524	6600	-30.30	20240405	1757	161.81	20240703	0.96	N	288330	500	252 억	63641	N	N	353	N	01	N
67	20241218	151105	54	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-365	5	-7.37	14013274080	3041609	44.07	4755	4950	4325	6440	3470	4955	4607.16	0.13	0	132893	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2314	-4.17	9.54	12	6.03	-1102.00	481.00	6100	20241017	-24.75	1451	20240524	216.33	6100	-24.75	20241017	1451	216.33	20240524	6600	-30.45	20240405	1757	161.24	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
68	20241218	141103	54	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-365	5	-7.37	12051978670	2621715	37.98	4755	4950	4325	6440	3470	4955	4596.94	0.13	0	222022	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2314	-4.17	9.54	12	5.20	-1102.00	481.00	6100	20241017	-24.75	1451	20240524	216.33	6100	-24.75	20241017	1451	216.33	20240524	6600	-30.45	20240405	1757	161.24	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
69	20241218	131104	54	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-455	5	-9.18	10591407100	2300243	33.33	4755	4950	4325	6440	3470	4955	4604.43	0.13	0	220144	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2269	-4.08	9.36	12	4.56	-1102.00	481.00	6100	20241017	-26.23	1451	20240524	210.13	6100	-26.23	20241017	1451	210.13	20240524	6600	-31.82	20240405	1757	156.12	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
70	20241218	121056	54	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-600	5	-12.11	9348947875	2019040	29.25	4755	4950	4330	6440	3470	4955	4630.34	0.13	0	190253	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2195	-3.95	9.05	12	4.01	-1102.00	481.00	6100	20241017	-28.61	1451	20240524	200.14	6100	-28.61	20241017	1451	200.14	20240524	6600	-34.02	20240405	1757	147.87	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
71	20241218	111102	54	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-470	5	-9.49	7371316990	1571708	22.77	4755	4950	4480	6440	3470	4955	4689.95	0.13	0	189453	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2261	-4.07	9.32	12	3.12	-1102.00	481.00	6100	20241017	-26.48	1451	20240524	209.10	6100	-26.48	20241017	1451	209.10	20240524	6600	-32.05	20240405	1757	155.26	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
72	20241218	101103	54	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-315	5	-6.36	5241903750	1103207	15.98	4755	4950	4575	6440	3470	4955	4751.46	0.13	0	221803	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2339	-4.21	9.65	12	2.19	-1102.00	481.00	6100	20241017	-23.93	1451	20240524	219.78	6100	-23.93	20241017	1451	219.78	20240524	6600	-29.70	20240405	1757	164.09	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
73	20241218	091107	54	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-130	5	-2.62	1708835090	357102	5.17	4755	4910	4680	6440	3470	4955	4785.14	0.13	0	120441	5745	5350	4570	4175	3395	5547	4372	252	1485	500	2970	5	1	50411730	2432	-4.38	10.03	12	0.71	-1102.00	481.00	6100	20241017	-20.90	1451	20240524	232.53	6100	-20.90	20241017	1451	232.53	20240524	6600	-26.89	20240405	1757	174.62	20240703	0.96	N	288330	500	252 억	63641	N	N	0	N	01	N
74	20241217	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	1135	2	29.71	30317794750	6842621	121.61	3825	4965	3790	4965	2675	3820	4431.22	1.16	0	-529260	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2498	-4.50	10.30	12	13.57	-1102.00	481.00	6100	20241017	-18.77	1451	20240524	241.49	6100	-18.77	20241017	1451	241.49	20240524	6600	-24.92	20240405	1757	182.01	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
75	20241217	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	980	2	25.65	28950951140	6565055	116.68	3825	4965	3790	4965	2675	3820	4410.98	1.16	0	-551014	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2420	-4.36	9.98	12	13.02	-1102.00	481.00	6100	20241017	-21.31	1451	20240524	230.81	6100	-21.31	20241017	1451	230.81	20240524	6600	-27.27	20240405	1757	173.19	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
76	20241217	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	915	2	23.95	21466232720	5030585	89.40	3825	4770	3790	4965	2675	3820	4268.26	1.16	0	-390554	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2387	-4.30	9.84	12	9.98	-1102.00	481.00	6100	20241017	-22.38	1451	20240524	226.33	6100	-22.38	20241017	1451	226.33	20240524	6600	-28.26	20240405	1757	169.49	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
77	20241217	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	665	2	17.41	16925611620	4047536	71.93	3825	4580	3790	4965	2675	3820	4182.83	1.16	0	-302684	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2261	-4.07	9.32	12	8.03	-1102.00	481.00	6100	20241017	-26.48	1451	20240524	209.10	6100	-26.48	20241017	1451	209.10	20240524	6600	-32.05	20240405	1757	155.26	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
78	20241217	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	545	2	14.27	12589874645	3076089	54.67	3825	4395	3790	4965	2675	3820	4093.93	1.16	0	-130341	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2200	-3.96	9.07	12	6.10	-1102.00	481.00	6100	20241017	-28.44	1451	20240524	200.83	6100	-28.44	20241017	1451	200.83	20240524	6600	-33.86	20240405	1757	148.43	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
79	20241217	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	485	2	12.70	11213500165	2758748	49.03	3825	4375	3790	4965	2675	3820	4065.82	1.16	0	-139486	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2170	-3.91	8.95	12	5.47	-1102.00	481.00	6100	20241017	-29.43	1451	20240524	196.69	6100	-29.43	20241017	1451	196.69	20240524	6600	-34.77	20240405	1757	145.02	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
80	20241217	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	330	2	8.64	8577228550	2137104	37.98	3825	4280	3790	4965	2675	3820	4014.62	1.16	0	-81854	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	2092	-3.77	8.63	12	4.24	-1102.00	481.00	6100	20241017	-31.97	1451	20240524	186.01	6100	-31.97	20241017	1451	186.01	20240524	6600	-37.12	20240405	1757	136.20	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
81	20241217	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	30	2	0.79	2976267850	760783	13.52	3825	4115	3790	4965	2675	3820	3913.65	1.16	0	-52810	4470	4145	3625	3300	2780	4307	3462	252	1145	500	2290	5	1	50411730	1941	-3.49	8.00	12	1.51	-1102.00	481.00	6100	20241017	-36.89	1451	20240524	165.33	6100	-36.89	20241017	1451	165.33	20240524	6600	-41.67	20240405	1757	119.12	20240703	0.93	N	288330	500	252 억	583127	N	N	0	N	00	N
82	20241216	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	760	2	24.84	20373387380	5589848	1008.69	3120	3950	3105	3975	2145	3060	3644.63	1.12	0	-4025	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1926	-3.47	7.94	12	11.09	-1102.00	481.00	6100	20241017	-37.38	1451	20240524	163.27	6100	-37.38	20241017	1451	163.27	20240524	6600	-42.12	20240405	1757	117.42	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
83	20241216	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	785	2	25.65	19648404140	5400745	974.57	3120	3950	3105	3975	2145	3060	3638.09	1.12	0	-50285	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1938	-3.49	7.99	12	10.71	-1102.00	481.00	6100	20241017	-36.97	1451	20240524	164.99	6100	-36.97	20241017	1451	164.99	20240524	6600	-41.74	20240405	1757	118.84	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
84	20241216	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	815	2	26.63	16288571635	4535665	818.47	3120	3900	3105	3975	2145	3060	3591.22	1.12	0	8586	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1953	-3.52	8.06	12	9.00	-1102.00	481.00	6100	20241017	-36.48	1451	20240524	167.06	6100	-36.48	20241017	1451	167.06	20240524	6600	-41.29	20240405	1757	120.55	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
85	20241216	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	730	2	23.86	14611560625	4094617	738.88	3120	3900	3105	3975	2145	3060	3568.48	1.12	0	-15220	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1911	-3.44	7.88	12	8.12	-1102.00	481.00	6100	20241017	-37.87	1451	20240524	161.20	6100	-37.87	20241017	1451	161.20	20240524	6600	-42.58	20240405	1757	115.71	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
86	20241216	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	655	2	21.41	12640273650	3577564	645.58	3120	3900	3105	3975	2145	3060	3533.21	1.12	0	-12904	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1873	-3.37	7.72	12	7.10	-1102.00	481.00	6100	20241017	-39.10	1451	20240524	156.03	6100	-39.10	20241017	1451	156.03	20240524	6600	-43.71	20240405	1757	111.44	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
87	20241216	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	460	2	15.03	8009341330	2341816	422.58	3120	3640	3105	3975	2145	3060	3420.14	1.12	0	218249	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1774	-3.19	7.32	12	4.65	-1102.00	481.00	6100	20241017	-42.30	1451	20240524	142.59	6100	-42.30	20241017	1451	142.59	20240524	6600	-46.67	20240405	1757	100.34	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
88	20241216	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	540	2	17.65	5854253665	1725503	311.37	3120	3640	3105	3975	2145	3060	3392.78	1.12	0	129431	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1815	-3.27	7.48	12	3.42	-1102.00	481.00	6100	20241017	-40.98	1451	20240524	148.10	6100	-40.98	20241017	1451	148.10	20240524	6600	-45.45	20240405	1757	104.89	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
89	20241216	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	240	2	7.84	2005139640	606275	109.40	3120	3430	3105	3975	2145	3060	3307.31	1.12	0	94361	3286	3172	3056	2942	2826	3115	2885	252	915	500	1830	5	1	50411730	1664	-2.99	6.86	12	1.20	-1102.00	481.00	6100	20241017	-45.90	1451	20240524	127.43	6100	-45.90	20241017	1451	127.43	20240524	6600	-50.00	20240405	1757	87.82	20240703	0.92	N	288330	500	252 억	563159	N	N	0	N	00	N
90	20241213	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-75	5	-2.39	1635063070	541411	105.02	3100	3170	2940	4075	2195	3135	3019.92	1.43	0	-185841	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1543	-2.78	6.36	12	1.07	-1102.00	481.00	6100	20241017	-49.84	1451	20240524	110.89	6100	-49.84	20241017	1451	110.89	20240524	6600	-53.64	20240405	1757	74.16	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
91	20241213	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-130	5	-4.15	1537092715	509139	98.76	3100	3170	2940	4075	2195	3135	3019.00	1.43	0	-180843	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1515	-2.73	6.25	12	1.01	-1102.00	481.00	6100	20241017	-50.74	1451	20240524	107.10	6100	-50.74	20241017	1451	107.10	20240524	6600	-54.47	20240405	1757	71.03	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
92	20241213	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-95	5	-3.03	1213489250	401285	77.84	3100	3170	2940	4075	2195	3135	3024.01	1.43	0	-116900	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1533	-2.76	6.32	12	0.80	-1102.00	481.00	6100	20241017	-50.16	1451	20240524	109.51	6100	-50.16	20241017	1451	109.51	20240524	6600	-53.94	20240405	1757	73.02	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
93	20241213	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-90	5	-2.87	1033980645	342115	66.36	3100	3170	2940	4075	2195	3135	3022.32	1.43	0	-97859	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1535	-2.76	6.33	12	0.68	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
94	20241213	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-120	5	-3.83	961175620	318178	61.72	3100	3170	2940	4075	2195	3135	3020.87	1.43	0	-97953	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1520	-2.74	6.27	12	0.63	-1102.00	481.00	6100	20241017	-50.57	1451	20240524	107.79	6100	-50.57	20241017	1451	107.79	20240524	6600	-54.32	20240405	1757	71.60	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
95	20241213	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-145	5	-4.63	900384380	297956	57.79	3100	3170	2940	4075	2195	3135	3021.87	1.43	0	-94910	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1507	-2.71	6.22	12	0.59	-1102.00	481.00	6100	20241017	-50.98	1451	20240524	106.06	6100	-50.98	20241017	1451	106.06	20240524	6600	-54.70	20240405	1757	70.18	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
96	20241213	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-170	5	-5.42	617062910	203090	39.39	3100	3170	2965	4075	2195	3135	3038.37	1.43	0	-63192	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1495	-2.69	6.16	12	0.40	-1102.00	481.00	6100	20241017	-51.39	1451	20240524	104.34	6100	-51.39	20241017	1451	104.34	20240524	6600	-55.08	20240405	1757	68.75	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
97	20241213	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-5	5	-0.16	85631830	27520	5.34	3100	3170	3085	4075	2195	3135	3111.62	1.43	0	-4883	3258	3196	3088	3026	2918	3227	3057	252	940	500	1880	5	1	50411730	1578	-2.84	6.51	12	0.05	-1102.00	481.00	6100	20241017	-48.69	1451	20240524	115.71	6100	-48.69	20241017	1451	115.71	20240524	6600	-52.58	20240405	1757	78.14	20240703	0.92	N	288330	500	252 억	719700	N	N	0	N	00	N
98	20241212	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	110	2	3.64	1585856455	515084	73.80	2980	3150	2980	3930	2120	3025	3078.64	1.37	0	16820	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1580	-2.84	6.52	12	1.02	-1102.00	481.00	6100	20241017	-48.61	1451	20240524	116.06	6100	-48.61	20241017	1451	116.06	20240524	6600	-52.50	20240405	1757	78.43	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
99	20241212	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	120	2	3.97	1434438995	466791	66.88	2980	3150	2980	3930	2120	3025	3072.98	1.37	0	-1215	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1585	-2.85	6.54	12	0.93	-1102.00	481.00	6100	20241017	-48.44	1451	20240524	116.75	6100	-48.44	20241017	1451	116.75	20240524	6600	-52.35	20240405	1757	79.00	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
100	20241212	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	60	2	1.98	1195272365	389797	55.85	2980	3150	2980	3930	2120	3025	3066.40	1.37	0	2139	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1555	-2.80	6.41	12	0.77	-1102.00	481.00	6100	20241017	-49.43	1451	20240524	112.61	6100	-49.43	20241017	1451	112.61	20240524	6600	-53.26	20240405	1757	75.58	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
101	20241212	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	20	2	0.66	1096211785	357421	51.21	2980	3150	2980	3930	2120	3025	3067.00	1.37	0	-297	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1535	-2.76	6.33	12	0.71	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
102	20241212	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	10	2	0.33	946857215	307816	44.10	2980	3150	2980	3930	2120	3025	3076.05	1.37	0	25727	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1530	-2.75	6.31	12	0.61	-1102.00	481.00	6100	20241017	-50.25	1451	20240524	109.17	6100	-50.25	20241017	1451	109.17	20240524	6600	-54.02	20240405	1757	72.74	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
103	20241212	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	45	2	1.49	862182155	280194	40.15	2980	3150	2980	3930	2120	3025	3077.09	1.37	0	34118	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1548	-2.79	6.38	12	0.56	-1102.00	481.00	6100	20241017	-49.67	1451	20240524	111.58	6100	-49.67	20241017	1451	111.58	20240524	6600	-53.48	20240405	1757	74.73	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
104	20241212	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	0	3	0.00	725490345	235223	33.70	2980	3150	2980	3930	2120	3025	3084.27	1.37	0	27351	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1525	-2.75	6.29	12	0.47	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
105	20241212	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	75	2	2.48	193490750	62723	8.99	2980	3125	2980	3930	2120	3025	3084.85	1.37	0	23542	3175	3100	3000	2925	2825	3137	2962	252	905	500	1810	5	1	50411730	1563	-2.81	6.44	12	0.12	-1102.00	481.00	6100	20241017	-49.18	1451	20240524	113.65	6100	-49.18	20241017	1451	113.65	20240524	6600	-53.03	20240405	1757	76.44	20240703	0.86	N	288330	500	252 억	690009	N	N	0	N	00	N
106	20241211	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	70	2	2.37	2074114170	695295	129.65	2985	3075	2900	3840	2070	2955	2983.05	1.40	0	-42904	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1525	-2.75	6.29	12	1.38	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
107	20241211	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	65	2	2.20	1994798845	669112	124.77	2985	3075	2900	3840	2070	2955	2981.26	1.40	0	-41667	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1522	-2.74	6.28	12	1.33	-1102.00	481.00	6100	20241017	-50.49	1451	20240524	108.13	6100	-50.49	20241017	1451	108.13	20240524	6600	-54.24	20240405	1757	71.88	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
108	20241211	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-30	5	-1.02	1299302075	438245	81.72	2985	3040	2900	3840	2070	2955	2964.78	1.40	0	-99690	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1475	-2.65	6.08	12	0.87	-1102.00	481.00	6100	20241017	-52.05	1451	20240524	101.59	6100	-52.05	20241017	1451	101.59	20240524	6600	-55.68	20240405	1757	66.48	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
109	20241211	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-45	5	-1.52	1215674470	409605	76.38	2985	3040	2900	3840	2070	2955	2967.92	1.40	0	-97333	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1467	-2.64	6.05	12	0.81	-1102.00	481.00	6100	20241017	-52.30	1451	20240524	100.55	6100	-52.30	20241017	1451	100.55	20240524	6600	-55.91	20240405	1757	65.62	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
110	20241211	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-55	5	-1.86	1145927600	385662	71.91	2985	3040	2900	3840	2070	2955	2971.33	1.40	0	-89428	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1462	-2.63	6.03	12	0.77	-1102.00	481.00	6100	20241017	-52.46	1451	20240524	99.86	6100	-52.46	20241017	1451	99.86	20240524	6600	-56.06	20240405	1757	65.05	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
111	20241211	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-15	5	-0.51	949280215	318471	59.38	2985	3040	2925	3840	2070	2955	2980.74	1.40	0	-79881	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1482	-2.67	6.11	12	0.63	-1102.00	481.00	6100	20241017	-51.80	1451	20240524	102.62	6100	-51.80	20241017	1451	102.62	20240524	6600	-55.45	20240405	1757	67.33	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
112	20241211	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-10	5	-0.34	671519325	224517	41.86	2985	3040	2925	3840	2070	2955	2990.95	1.40	0	-21136	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1485	-2.67	6.12	12	0.45	-1102.00	481.00	6100	20241017	-51.72	1451	20240524	102.96	6100	-51.72	20241017	1451	102.96	20240524	6600	-55.38	20240405	1757	67.62	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
113	20241211	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	20	2	0.68	124705130	41789	7.79	2985	3035	2960	3840	2070	2955	2984.16	1.40	0	-2215	3161	3057	2871	2767	2581	3110	2820	252	885	500	1770	5	1	50411730	1500	-2.70	6.19	12	0.08	-1102.00	481.00	6100	20241017	-51.23	1451	20240524	105.03	6100	-51.23	20241017	1451	105.03	20240524	6600	-54.92	20240405	1757	69.32	20240703	0.90	N	288330	500	252 억	708284	N	N	0	N	00	N
114	20241210	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	295	2	11.09	1520158120	530783	74.29	2685	2975	2685	3455	1865	2660	2863.91	1.35	0	27246	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1490	-2.68	6.14	12	1.05	-1102.00	481.00	6100	20241017	-51.56	1451	20240524	103.65	6100	-51.56	20241017	1451	103.65	20240524	6600	-55.23	20240405	1757	68.18	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
115	20241210	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	300	2	11.28	1461540575	510936	71.51	2685	2975	2685	3455	1865	2660	2860.75	1.35	0	25599	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1492	-2.69	6.15	12	1.01	-1102.00	481.00	6100	20241017	-51.48	1451	20240524	104.00	6100	-51.48	20241017	1451	104.00	20240524	6600	-55.15	20240405	1757	68.47	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
116	20241210	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	205	2	7.71	1027020730	363020	50.81	2685	2915	2685	3455	1865	2660	2829.38	1.35	0	44040	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1444	-2.60	5.96	12	0.72	-1102.00	481.00	6100	20241017	-53.03	1451	20240524	97.45	6100	-53.03	20241017	1451	97.45	20240524	6600	-56.59	20240405	1757	63.06	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
117	20241210	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	185	2	6.95	780296935	276616	38.71	2685	2900	2685	3455	1865	2660	2821.21	1.35	0	27779	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1434	-2.58	5.91	12	0.55	-1102.00	481.00	6100	20241017	-53.36	1451	20240524	96.07	6100	-53.36	20241017	1451	96.07	20240524	6600	-56.89	20240405	1757	61.92	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
118	20241210	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	145	2	5.45	679542930	240949	33.72	2685	2900	2685	3455	1865	2660	2820.67	1.35	0	8282	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1414	-2.55	5.83	12	0.48	-1102.00	481.00	6100	20241017	-54.02	1451	20240524	93.31	6100	-54.02	20241017	1451	93.31	20240524	6600	-57.50	20240405	1757	59.65	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
119	20241210	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	170	2	6.39	599792735	212664	29.76	2685	2900	2685	3455	1865	2660	2820.82	1.35	0	3450	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1427	-2.57	5.88	12	0.42	-1102.00	481.00	6100	20241017	-53.61	1451	20240524	95.04	6100	-53.61	20241017	1451	95.04	20240524	6600	-57.12	20240405	1757	61.07	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
120	20241210	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	125	2	4.70	469704845	166518	23.31	2685	2900	2685	3455	1865	2660	2821.32	1.35	0	-11478	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1404	-2.53	5.79	12	0.33	-1102.00	481.00	6100	20241017	-54.34	1451	20240524	91.94	6100	-54.34	20241017	1451	91.94	20240524	6600	-57.80	20240405	1757	58.51	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
121	20241210	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	140	2	5.26	60337930	21798	3.05	2685	2820	2685	3455	1865	2660	2771.05	1.35	0	-6275	2966	2812	2711	2557	2456	2762	2507	252	795	500	1590	5	1	50411730	1412	-2.54	5.82	12	0.04	-1102.00	481.00	6100	20241017	-54.10	1451	20240524	92.97	6100	-54.10	20241017	1451	92.97	20240524	6600	-57.58	20240405	1757	59.36	20240703	1.01	N	288330	500	252 억	682518	N	N	0	N	00	N
122	20241209	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-225	5	-7.80	1908650400	708936	65.46	2745	2865	2610	3750	2020	2885	2692.27	1.00	0	180685	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1341	-2.41	5.53	12	1.41	-1102.00	481.00	6100	20241017	-56.39	1451	20240524	83.32	6100	-56.39	20241017	1451	83.32	20240524	6600	-59.70	20240405	1757	51.39	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
123	20241209	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-175	5	-6.07	1761226610	653783	60.37	2745	2865	2610	3750	2020	2885	2693.90	1.00	0	161301	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1366	-2.46	5.63	12	1.30	-1102.00	481.00	6100	20241017	-55.57	1451	20240524	86.77	6100	-55.57	20241017	1451	86.77	20240524	6600	-58.94	20240405	1757	54.24	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
124	20241209	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-180	5	-6.24	1532819980	568931	52.53	2745	2865	2610	3750	2020	2885	2694.21	1.00	0	108450	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1364	-2.45	5.62	12	1.13	-1102.00	481.00	6100	20241017	-55.66	1451	20240524	86.42	6100	-55.66	20241017	1451	86.42	20240524	6600	-59.02	20240405	1757	53.96	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
125	20241209	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-180	5	-6.24	1466005145	544178	50.25	2745	2865	2610	3750	2020	2885	2693.98	1.00	0	97813	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1364	-2.45	5.62	12	1.08	-1102.00	481.00	6100	20241017	-55.66	1451	20240524	86.42	6100	-55.66	20241017	1451	86.42	20240524	6600	-59.02	20240405	1757	53.96	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
126	20241209	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-255	5	-8.84	1245091940	461509	42.61	2745	2865	2610	3750	2020	2885	2697.87	1.00	0	75574	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1326	-2.39	5.47	12	0.92	-1102.00	481.00	6100	20241017	-56.89	1451	20240524	81.25	6100	-56.89	20241017	1451	81.25	20240524	6600	-60.15	20240405	1757	49.69	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
127	20241209	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-225	5	-7.80	999922910	368596	34.03	2745	2865	2630	3750	2020	2885	2712.79	1.00	0	42731	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1341	-2.41	5.53	12	0.73	-1102.00	481.00	6100	20241017	-56.39	1451	20240524	83.32	6100	-56.39	20241017	1451	83.32	20240524	6600	-59.70	20240405	1757	51.39	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
128	20241209	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-235	5	-8.15	855884540	314485	29.04	2745	2865	2640	3750	2020	2885	2721.54	1.00	0	49528	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1336	-2.40	5.51	12	0.62	-1102.00	481.00	6100	20241017	-56.56	1451	20240524	82.63	6100	-56.56	20241017	1451	82.63	20240524	6600	-59.85	20240405	1757	50.83	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
129	20241209	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-155	5	-5.37	214317480	78002	7.20	2745	2865	2710	3750	2020	2885	2747.59	1.00	0	28765	3261	3072	2896	2707	2531	2985	2620	252	865	500	1730	5	1	50411730	1376	-2.48	5.68	12	0.15	-1102.00	481.00	6100	20241017	-55.25	1451	20240524	88.15	6100	-55.25	20241017	1451	88.15	20240524	6600	-58.64	20240405	1757	55.38	20240703	1.02	N	288330	500	252 억	503319	N	N	0	N	00	N
130	20241206	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-75	5	-2.53	3114515065	1081032	132.80	2910	3085	2720	3845	2075	2960	2881.05	0.59	0	117996	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1454	-2.62	6.00	12	2.14	-1102.00	481.00	6100	20241017	-52.70	1451	20240524	98.83	6100	-52.70	20241017	1451	98.83	20240524	6600	-56.29	20240405	1757	64.20	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
131	20241206	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-65	5	-2.20	2993861045	1039342	127.68	2910	3085	2720	3845	2075	2960	2880.53	0.59	0	108084	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1459	-2.63	6.02	12	2.06	-1102.00	481.00	6100	20241017	-52.54	1451	20240524	99.52	6100	-52.54	20241017	1451	99.52	20240524	6600	-56.14	20240405	1757	64.77	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
132	20241206	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-125	5	-4.22	2638205285	916009	112.53	2910	3085	2720	3845	2075	2960	2880.10	0.59	0	71877	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1429	-2.57	5.89	12	1.82	-1102.00	481.00	6100	20241017	-53.52	1451	20240524	95.38	6100	-53.52	20241017	1451	95.38	20240524	6600	-57.05	20240405	1757	61.35	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
133	20241206	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-160	5	-5.41	2415863225	837157	102.84	2910	3085	2720	3845	2075	2960	2885.79	0.59	0	55828	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1412	-2.54	5.82	12	1.66	-1102.00	481.00	6100	20241017	-54.10	1451	20240524	92.97	6100	-54.10	20241017	1451	92.97	20240524	6600	-57.58	20240405	1757	59.36	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
134	20241206	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-115	5	-3.89	2262254010	783184	96.21	2910	3085	2720	3845	2075	2960	2888.53	0.59	0	61351	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1434	-2.58	5.91	12	1.55	-1102.00	481.00	6100	20241017	-53.36	1451	20240524	96.07	6100	-53.36	20241017	1451	96.07	20240524	6600	-56.89	20240405	1757	61.92	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
135	20241206	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-140	5	-4.73	1971771840	682284	83.82	2910	3085	2720	3845	2075	2960	2889.95	0.59	0	40087	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1422	-2.56	5.86	12	1.35	-1102.00	481.00	6100	20241017	-53.77	1451	20240524	94.35	6100	-53.77	20241017	1451	94.35	20240524	6600	-57.27	20240405	1757	60.50	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
136	20241206	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-110	5	-3.72	1194695100	404281	49.66	2910	3085	2845	3845	2075	2960	2955.11	0.59	0	-11482	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1437	-2.59	5.93	12	0.80	-1102.00	481.00	6100	20241017	-53.28	1451	20240524	96.42	6100	-53.28	20241017	1451	96.42	20240524	6600	-56.82	20240405	1757	62.21	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
137	20241206	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	45	2	1.52	235830090	78641	9.66	2910	3050	2910	3845	2075	2960	2998.87	0.59	0	3505	3220	3090	2950	2820	2680	3020	2750	252	885	500	1770	5	1	50411730	1515	-2.73	6.25	12	0.16	-1102.00	481.00	6100	20241017	-50.74	1451	20240524	107.10	6100	-50.74	20241017	1451	107.10	20240524	6600	-54.47	20240405	1757	71.03	20240703	0.99	N	288330	500	252 억	297909	N	N	0	N	00	N
138	20241205	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-85	5	-2.79	2383730950	812519	38.09	3080	3080	2810	3955	2135	3045	2933.75	0.57	0	-5563	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1492	-2.69	6.15	12	1.61	-1102.00	481.00	6100	20241017	-51.48	1451	20240524	104.00	6100	-51.48	20241017	1451	104.00	20240524	6600	-55.15	20240405	1757	68.47	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
139	20241205	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-85	5	-2.79	2340902450	798088	37.42	3080	3080	2810	3955	2135	3045	2933.14	0.57	0	-9709	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1492	-2.69	6.15	12	1.58	-1102.00	481.00	6100	20241017	-51.48	1451	20240524	104.00	6100	-51.48	20241017	1451	104.00	20240524	6600	-55.15	20240405	1757	68.47	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
140	20241205	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-85	5	-2.79	2171659405	740907	34.73	3080	3080	2810	3955	2135	3045	2931.08	0.57	0	-5112	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1492	-2.69	6.15	12	1.47	-1102.00	481.00	6100	20241017	-51.48	1451	20240524	104.00	6100	-51.48	20241017	1451	104.00	20240524	6600	-55.15	20240405	1757	68.47	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
141	20241205	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-60	5	-1.97	1977730360	675372	31.66	3080	3080	2810	3955	2135	3045	2928.36	0.57	0	-13931	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1505	-2.71	6.21	12	1.34	-1102.00	481.00	6100	20241017	-51.07	1451	20240524	105.72	6100	-51.07	20241017	1451	105.72	20240524	6600	-54.77	20240405	1757	69.89	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
142	20241205	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-70	5	-2.30	1749229285	599144	28.09	3080	3080	2810	3955	2135	3045	2919.55	0.57	0	-26652	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1500	-2.70	6.19	12	1.19	-1102.00	481.00	6100	20241017	-51.23	1451	20240524	105.03	6100	-51.23	20241017	1451	105.03	20240524	6600	-54.92	20240405	1757	69.32	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
143	20241205	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-80	5	-2.63	1482618165	509476	23.88	3080	3080	2810	3955	2135	3045	2910.08	0.57	0	-23499	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1495	-2.69	6.16	12	1.01	-1102.00	481.00	6100	20241017	-51.39	1451	20240524	104.34	6100	-51.39	20241017	1451	104.34	20240524	6600	-55.08	20240405	1757	68.75	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
144	20241205	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-170	5	-5.58	1062186265	364633	17.09	3080	3080	2810	3955	2135	3045	2913.03	0.57	0	-13635	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1449	-2.61	5.98	12	0.72	-1102.00	481.00	6100	20241017	-52.87	1451	20240524	98.14	6100	-52.87	20241017	1451	98.14	20240524	6600	-56.44	20240405	1757	63.63	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
145	20241205	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-100	5	-3.28	191448330	63959	3.00	3080	3080	2940	3955	2135	3045	2993.30	0.57	0	-10939	3528	3286	3128	2886	2728	3207	2807	252	910	500	1820	5	1	50411730	1485	-2.67	6.12	12	0.13	-1102.00	481.00	6100	20241017	-51.72	1451	20240524	102.96	6100	-51.72	20241017	1451	102.96	20240524	6600	-55.38	20240405	1757	67.62	20240703	1.04	N	288330	500	252 억	289354	N	N	0	N	00	N
146	20241204	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-410	5	-11.87	6633042440	2127994	150.60	3365	3370	2970	4490	2420	3455	3117.05	1.14	0	-85815	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1535	-2.76	6.33	12	4.22	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
147	20241204	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-430	5	-12.45	6334314150	2029425	143.62	3365	3370	2970	4490	2420	3455	3121.24	1.14	0	-62877	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1525	-2.75	6.29	12	4.03	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
148	20241204	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-410	5	-11.87	5647694915	1801791	127.51	3365	3370	3025	4490	2420	3455	3134.49	1.14	0	-58477	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1535	-2.76	6.33	12	3.57	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
149	20241204	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-335	5	-9.70	5136060095	1635104	115.72	3365	3370	3025	4490	2420	3455	3141.12	1.14	0	-76640	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1573	-2.83	6.49	12	3.24	-1102.00	481.00	6100	20241017	-48.85	1451	20240524	115.02	6100	-48.85	20241017	1451	115.02	20240524	6600	-52.73	20240405	1757	77.58	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
150	20241204	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-370	5	-10.71	4877532385	1551412	109.79	3365	3370	3025	4490	2420	3455	3143.93	1.14	0	-75733	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1555	-2.80	6.41	12	3.08	-1102.00	481.00	6100	20241017	-49.43	1451	20240524	112.61	6100	-49.43	20241017	1451	112.61	20240524	6600	-53.26	20240405	1757	75.58	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
151	20241204	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-365	5	-10.56	4421821850	1403597	99.33	3365	3370	3025	4490	2420	3455	3150.35	1.14	0	-106882	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1558	-2.80	6.42	12	2.78	-1102.00	481.00	6100	20241017	-49.34	1451	20240524	112.96	6100	-49.34	20241017	1451	112.96	20240524	6600	-53.18	20240405	1757	75.87	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
152	20241204	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-335	5	-9.70	3642697310	1152249	81.55	3365	3370	3025	4490	2420	3455	3161.38	1.14	0	-142559	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1573	-2.83	6.49	12	2.29	-1102.00	481.00	6100	20241017	-48.85	1451	20240524	115.02	6100	-48.85	20241017	1451	115.02	20240524	6600	-52.73	20240405	1757	77.58	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
153	20241204	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-205	5	-5.93	1367915160	423675	29.98	3365	3370	3100	4490	2420	3455	3228.69	1.14	0	49460	3928	3691	3293	3056	2658	3810	3175	252	1035	500	2070	5	1	50411730	1638	-2.95	6.76	12	0.84	-1102.00	481.00	6100	20241017	-46.72	1451	20240524	123.98	6100	-46.72	20241017	1451	123.98	20240524	6600	-50.76	20240405	1757	84.97	20240703	1.04	N	288330	500	252 억	576694	N	N	0	N	00	N
154	20241203	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	430	2	14.21	4601463480	1407806	143.65	2900	3530	2895	3930	2120	3025	3268.10	1.04	0	320090	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1742	-3.14	7.18	12	2.79	-1102.00	481.00	6100	20241017	-43.36	1451	20240524	138.11	6100	-43.36	20241017	1451	138.11	20240524	6600	-47.65	20240405	1757	96.64	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
155	20241203	151118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	455	2	15.04	4376680580	1343102	137.05	2900	3530	2895	3930	2120	3025	3258.64	1.04	0	302319	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1754	-3.16	7.23	12	2.66	-1102.00	481.00	6100	20241017	-42.95	1451	20240524	139.83	6100	-42.95	20241017	1451	139.83	20240524	6600	-47.27	20240405	1757	98.06	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
156	20241203	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	385	2	12.73	3062882150	962041	98.17	2900	3445	2895	3930	2120	3025	3183.73	1.04	0	225688	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1719	-3.09	7.09	12	1.91	-1102.00	481.00	6100	20241017	-44.10	1451	20240524	135.01	6100	-44.10	20241017	1451	135.01	20240524	6600	-48.33	20240405	1757	94.08	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
157	20241203	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	230	2	7.60	2324690245	740538	75.57	2900	3255	2895	3930	2120	3025	3139.19	1.04	0	189232	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1641	-2.95	6.77	12	1.47	-1102.00	481.00	6100	20241017	-46.64	1451	20240524	124.33	6100	-46.64	20241017	1451	124.33	20240524	6600	-50.68	20240405	1757	85.26	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
158	20241203	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	220	2	7.27	2037595015	652036	66.53	2900	3250	2895	3930	2120	3025	3124.97	1.04	0	186762	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1636	-2.94	6.75	12	1.29	-1102.00	481.00	6100	20241017	-46.80	1451	20240524	123.64	6100	-46.80	20241017	1451	123.64	20240524	6600	-50.83	20240405	1757	84.69	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
159	20241203	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	165	2	5.45	1641339465	529430	54.02	2900	3245	2895	3930	2120	3025	3100.20	1.04	0	131637	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1608	-2.89	6.63	12	1.05	-1102.00	481.00	6100	20241017	-47.70	1451	20240524	119.85	6100	-47.70	20241017	1451	119.85	20240524	6600	-51.67	20240405	1757	81.56	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
160	20241203	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	125	2	4.13	1299824510	421818	43.04	2900	3245	2895	3930	2120	3025	3081.48	1.04	0	119342	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1588	-2.86	6.55	12	0.84	-1102.00	481.00	6100	20241017	-48.36	1451	20240524	117.09	6100	-48.36	20241017	1451	117.09	20240524	6600	-52.27	20240405	1757	79.28	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
161	20241203	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-30	5	-0.99	249065185	83928	8.56	2900	3035	2895	3930	2120	3025	2967.60	1.04	0	31065	3481	3252	3101	2872	2721	3177	2797	252	905	500	1810	5	1	50411730	1510	-2.72	6.23	12	0.17	-1102.00	481.00	6100	20241017	-50.90	1451	20240524	106.41	6100	-50.90	20241017	1451	106.41	20240524	6600	-54.62	20240405	1757	70.46	20240703	1.01	N	288330	500	252 억	522711	N	N	0	N	00	N
162	20241202	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-285	5	-8.61	2988510795	976485	107.43	3320	3330	2950	4300	2320	3310	3060.51	0.77	0	-13004	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1525	-2.75	6.29	12	1.94	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
163	20241202	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-310	5	-9.37	2811042840	917908	100.98	3320	3330	2950	4300	2320	3310	3062.45	0.77	0	-29383	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1512	-2.72	6.24	12	1.82	-1102.00	481.00	6100	20241017	-50.82	1451	20240524	106.75	6100	-50.82	20241017	1451	106.75	20240524	6600	-54.55	20240405	1757	70.75	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
164	20241202	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-300	5	-9.06	2306196970	748920	82.39	3320	3330	3005	4300	2320	3310	3079.36	0.77	0	-29306	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1517	-2.73	6.26	12	1.49	-1102.00	481.00	6100	20241017	-50.66	1451	20240524	107.44	6100	-50.66	20241017	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
165	20241202	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-300	5	-9.06	2080490875	674295	74.18	3320	3330	3005	4300	2320	3310	3085.43	0.77	0	-15124	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1517	-2.73	6.26	12	1.34	-1102.00	481.00	6100	20241017	-50.66	1451	20240524	107.44	6100	-50.66	20241017	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
166	20241202	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-255	5	-7.70	1756480075	567234	62.40	3320	3330	3005	4300	2320	3310	3096.57	0.77	0	4715	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1540	-2.77	6.35	12	1.13	-1102.00	481.00	6100	20241017	-49.92	1451	20240524	110.54	6100	-49.92	20241017	1451	110.54	20240524	6600	-53.71	20240405	1757	73.88	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
167	20241202	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-255	5	-7.70	1425456265	458765	50.47	3320	3330	3005	4300	2320	3310	3107.16	0.77	0	5839	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1540	-2.77	6.35	12	0.91	-1102.00	481.00	6100	20241017	-49.92	1451	20240524	110.54	6100	-49.92	20241017	1451	110.54	20240524	6600	-53.71	20240405	1757	73.88	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
168	20241202	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-215	5	-6.50	1031900445	329963	36.30	3320	3330	3005	4300	2320	3310	3127.32	0.77	0	17087	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1560	-2.81	6.43	12	0.65	-1102.00	481.00	6100	20241017	-49.26	1451	20240524	113.30	6100	-49.26	20241017	1451	113.30	20240524	6600	-53.11	20240405	1757	76.15	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N
169	20241202	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-95	5	-2.87	157618190	48439	5.33	3320	3330	3205	4300	2320	3310	3253.95	0.77	0	5589	3736	3522	3386	3172	3036	3455	3105	252	990	500	1980	5	1	50411730	1621	-2.92	6.68	12	0.10	-1102.00	481.00	6100	20241017	-47.30	1451	20240524	121.57	6100	-47.30	20241017	1451	121.57	20240524	6600	-51.29	20240405	1757	82.98	20240703	1.03	N	288330	500	252 억	386449	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History