KissMeData/253840/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	investmentCareful	shortOverheated
2	20241231	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
3	20241231	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
4	20241231	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
5	20241231	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
6	20241231	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
7	20241231	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
8	20241231	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
9	20241231	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	742318330	138975	236.74	5000	5470	5000	6630	3570	5100	5341.40	3.02	655	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.83	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504962	N	N	N	N
10	20241230	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	230	2	4.51	732486750	137134	233.61	5000	5470	5000	6630	3570	5100	5341.40	3.01	0	755	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	892	-5.14	0.72	12	0.82	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
11	20241230	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	210	2	4.12	697378320	130534	222.36	5000	5470	5000	6630	3570	5100	5342.51	3.01	0	938	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	889	-5.13	0.71	12	0.78	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
12	20241230	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	200	2	3.92	668214730	125037	213.00	5000	5470	5000	6630	3570	5100	5344.15	3.01	0	1056	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	887	-5.12	0.71	12	0.75	-1036.00	7433.00	11500	20240819	-53.91	4700	20240719	12.77	11500	-53.91	20240819	4700	12.77	20240719	11500	-53.91	20240819	4700	12.77	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
13	20241230	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	220	2	4.31	641346750	119982	204.39	5000	5470	5000	6630	3570	5100	5345.37	3.01	0	1729	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	891	-5.14	0.72	12	0.72	-1036.00	7433.00	11500	20240819	-53.74	4700	20240719	13.19	11500	-53.74	20240819	4700	13.19	20240719	11500	-53.74	20240819	4700	13.19	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
14	20241230	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	220	2	4.31	624044430	116724	198.84	5000	5470	5000	6630	3570	5100	5346.34	3.01	0	1292	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	891	-5.14	0.72	12	0.70	-1036.00	7433.00	11500	20240819	-53.74	4700	20240719	13.19	11500	-53.74	20240819	4700	13.19	20240719	11500	-53.74	20240819	4700	13.19	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
15	20241230	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	180	2	3.53	589303360	110209	187.74	5000	5470	5000	6630	3570	5100	5347.15	3.01	0	1203	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	884	-5.10	0.71	12	0.66	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
16	20241230	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	210	2	4.12	499628800	93358	159.03	5000	5470	5000	6630	3570	5100	5351.76	3.01	0	2769	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	889	-5.13	0.71	12	0.56	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
17	20241230	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	210	2	4.12	65637740	12554	21.39	5000	5370	5000	6630	3570	5100	5228.48	3.01	0	1805	5353	5226	5113	4986	4873	5290	5050	84	1530	500	3160	10	1	16743200	889	-5.13	0.71	12	0.07	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.41	N	253840	500	83 억	504307	N	N	N	N
18	20241227	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	70	2	1.39	299059160	58553	80.87	5090	5240	5000	6530	3530	5030	5107.50	3.06	0	-7393	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	854	-4.92	0.69	12	0.35	-1036.00	7433.00	11500	20240819	-55.65	4700	20240719	8.51	11500	-55.65	20240819	4700	8.51	20240719	11500	-55.65	20240819	4700	8.51	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
19	20241227	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	50	2	0.99	283535600	55500	76.66	5090	5240	5000	6530	3530	5030	5108.75	3.06	0	-7650	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	851	-4.90	0.68	12	0.33	-1036.00	7433.00	11500	20240819	-55.83	4700	20240719	8.09	11500	-55.83	20240819	4700	8.09	20240719	11500	-55.83	20240819	4700	8.09	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
20	20241227	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	60	2	1.19	257247810	50354	69.55	5090	5240	5000	6530	3530	5030	5108.79	3.06	0	-6753	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	852	-4.91	0.68	12	0.30	-1036.00	7433.00	11500	20240819	-55.74	4700	20240719	8.30	11500	-55.74	20240819	4700	8.30	20240719	11500	-55.74	20240819	4700	8.30	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
21	20241227	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	60	2	1.19	239194710	46808	64.65	5090	5240	5000	6530	3530	5030	5110.12	3.06	0	-8924	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	852	-4.91	0.68	12	0.28	-1036.00	7433.00	11500	20240819	-55.74	4700	20240719	8.30	11500	-55.74	20240819	4700	8.30	20240719	11500	-55.74	20240819	4700	8.30	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
22	20241227	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	40	2	0.80	226420140	44282	61.16	5090	5240	5000	6530	3530	5030	5113.14	3.06	0	-9539	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	849	-4.89	0.68	12	0.26	-1036.00	7433.00	11500	20240819	-55.91	4700	20240719	7.87	11500	-55.91	20240819	4700	7.87	20240719	11500	-55.91	20240819	4700	7.87	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
23	20241227	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	80	2	1.59	190957260	37338	51.57	5090	5240	5000	6530	3530	5030	5114.29	3.06	0	-11207	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	856	-4.93	0.69	12	0.22	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
24	20241227	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	80	2	1.59	79111830	15680	21.66	5090	5110	5000	6530	3530	5030	5045.40	3.06	0	-4256	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	856	-4.93	0.69	12	0.09	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
25	20241227	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	0	3	0.00	15110220	3002	4.15	5090	5090	5010	6530	3530	5030	5033.38	3.06	0	-1919	5370	5200	5110	4940	4850	5155	4895	84	1500	500	3110	10	1	16743200	842	-4.86	0.68	12	0.02	-1036.00	7433.00	11500	20240819	-56.26	4700	20240719	7.02	11500	-56.26	20240819	4700	7.02	20240719	11500	-56.26	20240819	4700	7.02	20240719	2.38	N	253840	500	83 억	511525	N	N	N	N
26	20241226	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-140	5	-2.71	361182160	70592	132.29	5280	5280	5020	6720	3620	5170	5116.60	3.23	0	-28526	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	842	-4.86	0.68	12	0.42	-1036.00	7433.00	11500	20240819	-56.26	4700	20240719	7.02	11500	-56.26	20240819	4700	7.02	20240719	11500	-56.26	20240819	4700	7.02	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
27	20241226	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-150	5	-2.90	348020670	67976	127.38	5280	5280	5020	6720	3620	5170	5119.76	3.23	0	-27932	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	841	-4.85	0.68	12	0.41	-1036.00	7433.00	11500	20240819	-56.35	4700	20240719	6.81	11500	-56.35	20240819	4700	6.81	20240719	11500	-56.35	20240819	4700	6.81	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
28	20241226	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-100	5	-1.93	296271620	57738	108.20	5280	5280	5070	6720	3620	5170	5131.31	3.23	0	-25051	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	849	-4.89	0.68	12	0.34	-1036.00	7433.00	11500	20240819	-55.91	4700	20240719	7.87	11500	-55.91	20240819	4700	7.87	20240719	11500	-55.91	20240819	4700	7.87	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
29	20241226	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-80	5	-1.55	247777920	48214	90.35	5280	5280	5090	6720	3620	5170	5139.13	3.23	0	-24382	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	852	-4.91	0.68	12	0.29	-1036.00	7433.00	11500	20240819	-55.74	4700	20240719	8.30	11500	-55.74	20240819	4700	8.30	20240719	11500	-55.74	20240819	4700	8.30	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
30	20241226	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-20	5	-0.39	203747270	39583	74.18	5280	5280	5100	6720	3620	5170	5147.34	3.23	0	-18806	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	862	-4.97	0.69	12	0.24	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
31	20241226	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	0	3	0.00	158563320	30761	57.64	5280	5280	5120	6720	3620	5170	5154.69	3.23	0	-14004	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	866	-4.99	0.70	12	0.18	-1036.00	7433.00	11500	20240819	-55.04	4700	20240719	10.00	11500	-55.04	20240819	4700	10.00	20240719	11500	-55.04	20240819	4700	10.00	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
32	20241226	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	10	2	0.19	87713540	16999	31.86	5280	5280	5140	6720	3620	5170	5159.92	3.23	0	-6497	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	867	-5.00	0.70	12	0.10	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
33	20241226	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	30	2	0.58	4360480	838	1.57	5280	5280	5150	6720	3620	5170	5203.44	3.23	0	-303	5316	5242	5186	5112	5056	5280	5150	84	1550	500	3200	10	1	16743200	871	-5.02	0.70	12	0.01	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.41	N	253840	500	83 억	540056	N	N	N	N
34	20241224	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	30	2	0.58	265988420	51346	129.04	5130	5260	5130	6680	3600	5140	5180.31	3.18	0	7436	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	866	-4.99	0.70	12	0.31	-1036.00	7433.00	11500	20240819	-55.04	4700	20240719	10.00	11500	-55.04	20240819	4700	10.00	20240719	11500	-55.04	20240819	4700	10.00	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
35	20241224	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	30	2	0.58	261656620	50508	126.94	5130	5260	5130	6680	3600	5140	5180.50	3.18	0	7520	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	866	-4.99	0.70	12	0.30	-1036.00	7433.00	11500	20240819	-55.04	4700	20240719	10.00	11500	-55.04	20240819	4700	10.00	20240719	11500	-55.04	20240819	4700	10.00	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
36	20241224	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	90	2	1.75	241623360	46642	117.22	5130	5260	5130	6680	3600	5140	5180.38	3.18	0	7385	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	876	-5.05	0.70	12	0.28	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
37	20241224	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	60	2	1.17	224311710	43311	108.85	5130	5260	5130	6680	3600	5140	5179.09	3.18	0	8971	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	871	-5.02	0.70	12	0.26	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
38	20241224	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	100	2	1.95	215984070	41713	104.83	5130	5260	5130	6680	3600	5140	5177.86	3.18	0	9285	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	877	-5.06	0.70	12	0.25	-1036.00	7433.00	11500	20240819	-54.43	4700	20240719	11.49	11500	-54.43	20240819	4700	11.49	20240719	11500	-54.43	20240819	4700	11.49	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
39	20241224	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	40	2	0.78	175342790	33930	85.27	5130	5260	5130	6680	3600	5140	5167.78	3.18	0	5287	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	867	-5.00	0.70	12	0.20	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
40	20241224	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	20	2	0.39	72256980	13975	35.12	5130	5260	5130	6680	3600	5140	5170.45	3.18	0	-2606	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	864	-4.98	0.69	12	0.08	-1036.00	7433.00	11500	20240819	-55.13	4700	20240719	9.79	11500	-55.13	20240819	4700	9.79	20240719	11500	-55.13	20240819	4700	9.79	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
41	20241224	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	70	2	1.36	14033170	2721	6.84	5130	5260	5130	6680	3600	5140	5157.36	3.18	0	1507	5406	5272	5166	5032	4926	5340	5100	84	1540	500	3180	10	1	16743200	872	-5.03	0.70	12	0.02	-1036.00	7433.00	11500	20240819	-54.70	4700	20240719	10.85	11500	-54.70	20240819	4700	10.85	20240719	11500	-54.70	20240819	4700	10.85	20240719	2.40	N	253840	500	83 억	532550	N	N	N	N
42	20241223	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	30	2	0.59	194900650	37621	85.08	5060	5300	5060	6640	3580	5110	5180.88	3.15	0	6111	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	861	-4.96	0.69	12	0.22	-1036.00	7433.00	11500	20240819	-55.30	4700	20240719	9.36	11500	-55.30	20240819	4700	9.36	20240719	11500	-55.30	20240819	4700	9.36	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
43	20241223	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	120	2	2.35	177156790	34182	77.30	5060	5300	5060	6640	3580	5110	5182.75	3.15	0	5491	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	876	-5.05	0.70	12	0.20	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
44	20241223	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	80	2	1.57	137040280	26492	59.91	5060	5300	5060	6640	3580	5110	5172.89	3.15	0	2006	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	869	-5.01	0.70	12	0.16	-1036.00	7433.00	11500	20240819	-54.87	4700	20240719	10.43	11500	-54.87	20240819	4700	10.43	20240719	11500	-54.87	20240819	4700	10.43	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
45	20241223	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	60	2	1.17	106928420	20671	46.75	5060	5300	5060	6640	3580	5110	5172.87	3.15	0	-436	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	866	-4.99	0.70	12	0.12	-1036.00	7433.00	11500	20240819	-55.04	4700	20240719	10.00	11500	-55.04	20240819	4700	10.00	20240719	11500	-55.04	20240819	4700	10.00	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
46	20241223	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	90	2	1.76	82292430	15904	35.97	5060	5300	5060	6640	3580	5110	5174.32	3.15	0	-1404	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	871	-5.02	0.70	12	0.09	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
47	20241223	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	70	2	1.37	54315350	10485	23.71	5060	5300	5060	6640	3580	5110	5180.29	3.15	0	-2257	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	867	-5.00	0.70	12	0.06	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
48	20241223	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	40	2	0.78	40518430	7801	17.64	5060	5300	5060	6640	3580	5110	5194.00	3.15	0	-1579	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	862	-4.97	0.69	12	0.05	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
49	20241223	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	130	2	2.54	14183580	2708	6.12	5060	5300	5060	6640	3580	5110	5237.66	3.15	0	165	5216	5162	5116	5062	5016	5140	5040	84	1530	500	3160	10	1	16743200	877	-5.06	0.70	12	0.02	-1036.00	7433.00	11500	20240819	-54.43	4700	20240719	11.49	11500	-54.43	20240819	4700	11.49	20240719	11500	-54.43	20240819	4700	11.49	20240719	2.39	N	253840	500	83 억	526664	N	N	N	N
50	20241220	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	0	3	0.00	225114610	44106	155.05	5120	5170	5070	6640	3580	5110	5103.95	3.14	0	647	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	856	-4.93	0.69	12	0.26	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
51	20241220	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	0	3	0.00	217317200	42579	149.68	5120	5170	5070	6640	3580	5110	5103.86	3.14	0	155	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	856	-4.93	0.69	12	0.25	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
52	20241220	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	20	2	0.39	200476910	39281	138.08	5120	5170	5070	6640	3580	5110	5103.66	3.14	0	-1613	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	859	-4.95	0.69	12	0.23	-1036.00	7433.00	11500	20240819	-55.39	4700	20240719	9.15	11500	-55.39	20240819	4700	9.15	20240719	11500	-55.39	20240819	4700	9.15	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
53	20241220	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-10	5	-0.20	156640550	30683	107.86	5120	5170	5070	6640	3580	5110	5105.12	3.14	0	-4785	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	854	-4.92	0.69	12	0.18	-1036.00	7433.00	11500	20240819	-55.65	4700	20240719	8.51	11500	-55.65	20240819	4700	8.51	20240719	11500	-55.65	20240819	4700	8.51	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
54	20241220	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	10	2	0.20	136541540	26742	94.01	5120	5170	5070	6640	3580	5110	5105.88	3.14	0	-4403	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	857	-4.94	0.69	12	0.16	-1036.00	7433.00	11500	20240819	-55.48	4700	20240719	8.94	11500	-55.48	20240819	4700	8.94	20240719	11500	-55.48	20240819	4700	8.94	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
55	20241220	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-10	5	-0.20	105069320	20574	72.32	5120	5170	5070	6640	3580	5110	5106.90	3.14	0	-4514	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	854	-4.92	0.69	12	0.12	-1036.00	7433.00	11500	20240819	-55.65	4700	20240719	8.51	11500	-55.65	20240819	4700	8.51	20240719	11500	-55.65	20240819	4700	8.51	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
56	20241220	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	0	3	0.00	47062490	9234	32.46	5120	5170	5070	6640	3580	5110	5096.65	3.14	0	-7205	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	856	-4.93	0.69	12	0.06	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
57	20241220	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-30	5	-0.59	18651940	3647	12.82	5120	5170	5080	6640	3580	5110	5114.32	3.14	0	-3296	5316	5212	5136	5032	4956	5175	4995	84	1530	500	3160	10	1	16743200	851	-4.90	0.68	12	0.02	-1036.00	7433.00	11500	20240819	-55.83	4700	20240719	8.09	11500	-55.83	20240819	4700	8.09	20240719	11500	-55.83	20240819	4700	8.09	20240719	2.39	N	253840	500	83 억	525997	N	N	N	N
58	20241219	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-90	5	-1.73	144785010	28163	78.33	5200	5240	5060	6760	3640	5200	5140.97	3.20	0	-9858	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	856	-4.93	0.69	12	0.17	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
59	20241219	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-90	5	-1.73	132763220	25807	71.78	5200	5240	5060	6760	3640	5200	5144.47	3.20	0	-9884	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	856	-4.93	0.69	12	0.15	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
60	20241219	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	108479950	21076	58.62	5200	5240	5060	6760	3640	5200	5147.08	3.20	0	-9949	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	867	-5.00	0.70	12	0.13	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
61	20241219	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-50	5	-0.96	83637170	16268	45.25	5200	5220	5060	6760	3640	5200	5141.21	3.20	0	-9686	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	862	-4.97	0.69	12	0.10	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
62	20241219	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	71794650	13976	38.87	5200	5220	5060	6760	3640	5200	5137.00	3.20	0	-8280	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	867	-5.00	0.70	12	0.08	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
63	20241219	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-90	5	-1.73	63292860	12318	34.26	5200	5220	5060	6760	3640	5200	5138.24	3.20	0	-7367	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	856	-4.93	0.69	12	0.07	-1036.00	7433.00	11500	20240819	-55.57	4700	20240719	8.72	11500	-55.57	20240819	4700	8.72	20240719	11500	-55.57	20240819	4700	8.72	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
64	20241219	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-40	5	-0.77	34857890	6750	18.77	5200	5220	5130	6760	3640	5200	5164.13	3.20	0	-3981	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	864	-4.98	0.69	12	0.04	-1036.00	7433.00	11500	20240819	-55.13	4700	20240719	9.79	11500	-55.13	20240819	4700	9.79	20240719	11500	-55.13	20240819	4700	9.79	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
65	20241219	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-30	5	-0.58	12358990	2379	6.62	5200	5200	5130	6760	3640	5200	5195.04	3.20	0	-789	5420	5310	5220	5110	5020	5265	5065	84	1560	500	3220	10	1	16743200	866	-4.99	0.70	12	0.01	-1036.00	7433.00	11500	20240819	-55.04	4700	20240719	10.00	11500	-55.04	20240819	4700	10.00	20240719	11500	-55.04	20240819	4700	10.00	20240719	2.39	N	253840	500	83 억	535856	N	N	N	N
66	20241218	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-50	5	-0.95	186126190	35936	41.68	5210	5330	5130	6820	3680	5250	5179.38	3.21	0	-2395	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	871	-5.02	0.70	12	0.21	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
67	20241218	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	0	3	0.00	172001630	33225	38.54	5210	5330	5130	6820	3680	5250	5176.87	3.21	0	-1988	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	879	-5.07	0.71	12	0.20	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
68	20241218	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-60	5	-1.14	151030560	29215	33.89	5210	5330	5130	6820	3680	5250	5169.62	3.21	0	-1855	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	869	-5.01	0.70	12	0.17	-1036.00	7433.00	11500	20240819	-54.87	4700	20240719	10.43	11500	-54.87	20240819	4700	10.43	20240719	11500	-54.87	20240819	4700	10.43	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
69	20241218	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-100	5	-1.90	136946400	26495	30.73	5210	5330	5130	6820	3680	5250	5168.76	3.21	0	-3290	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	862	-4.97	0.69	12	0.16	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
70	20241218	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-100	5	-1.90	101836110	19670	22.82	5210	5330	5130	6820	3680	5250	5177.23	3.21	0	-5340	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	862	-4.97	0.69	12	0.12	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
71	20241218	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-90	5	-1.71	81459330	15705	18.22	5210	5330	5140	6820	3680	5250	5186.84	3.21	0	-5187	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	864	-4.98	0.69	12	0.09	-1036.00	7433.00	11500	20240819	-55.13	4700	20240719	9.79	11500	-55.13	20240819	4700	9.79	20240719	11500	-55.13	20240819	4700	9.79	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
72	20241218	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-100	5	-1.90	73904370	14238	16.51	5210	5330	5140	6820	3680	5250	5190.64	3.21	0	-4516	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	862	-4.97	0.69	12	0.09	-1036.00	7433.00	11500	20240819	-55.22	4700	20240719	9.57	11500	-55.22	20240819	4700	9.57	20240719	11500	-55.22	20240819	4700	9.57	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
73	20241218	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	10	2	0.19	12282810	2344	2.72	5210	5330	5210	6820	3680	5250	5240.11	3.21	0	302	5556	5402	5256	5102	4956	5330	5030	84	1570	500	3250	10	1	16743200	881	-5.08	0.71	12	0.01	-1036.00	7433.00	11500	20240819	-54.26	4700	20240719	11.91	11500	-54.26	20240819	4700	11.91	20240719	11500	-54.26	20240819	4700	11.91	20240719	2.39	N	253840	500	83 억	538005	N	N	N	N
74	20241217	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-160	5	-2.96	451450150	85985	158.85	5370	5410	5110	7030	3790	5410	5250.34	3.22	0	-809	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	879	-5.07	0.71	12	0.51	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
75	20241217	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-140	5	-2.59	440603710	83919	155.04	5370	5410	5110	7030	3790	5410	5250.35	3.22	0	-1277	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	882	-5.09	0.71	12	0.50	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
76	20241217	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-140	5	-2.59	404618210	77067	142.38	5370	5410	5110	7030	3790	5410	5250.21	3.22	0	-3865	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	882	-5.09	0.71	12	0.46	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
77	20241217	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-180	5	-3.33	386113810	73544	135.87	5370	5410	5110	7030	3790	5410	5250.11	3.22	0	-6076	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	876	-5.05	0.70	12	0.44	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
78	20241217	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-160	5	-2.96	286503950	54346	100.40	5370	5410	5190	7030	3790	5410	5271.85	3.22	0	-3969	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	879	-5.07	0.71	12	0.32	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
79	20241217	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-140	5	-2.59	253785060	48092	88.85	5370	5410	5190	7030	3790	5410	5277.07	3.22	0	-1376	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	882	-5.09	0.71	12	0.29	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
80	20241217	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-150	5	-2.77	236909170	44877	82.91	5370	5410	5190	7030	3790	5410	5279.08	3.22	0	-851	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	881	-5.08	0.71	12	0.27	-1036.00	7433.00	11500	20240819	-54.26	4700	20240719	11.91	11500	-54.26	20240819	4700	11.91	20240719	11500	-54.26	20240819	4700	11.91	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
81	20241217	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-150	5	-2.77	106821720	19999	36.95	5370	5410	5230	7030	3790	5410	5341.35	3.22	0	-264	5490	5450	5370	5330	5250	5470	5350	84	1620	500	3350	10	1	16743200	881	-5.08	0.71	12	0.12	-1036.00	7433.00	11500	20240819	-54.26	4700	20240719	11.91	11500	-54.26	20240819	4700	11.91	20240719	11500	-54.26	20240819	4700	11.91	20240719	2.33	N	253840	500	83 억	538517	N	N	N	N
82	20241216	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	100	2	1.88	288413440	53927	86.94	5320	5410	5290	6900	3720	5310	5348.23	3.22	0	-60	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	906	-5.22	0.73	12	0.32	-1036.00	7433.00	11500	20240819	-52.96	4700	20240719	15.11	11500	-52.96	20240819	4700	15.11	20240719	11500	-52.96	20240819	4700	15.11	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
83	20241216	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	80	2	1.51	270840930	50675	81.70	5320	5410	5290	6900	3720	5310	5344.68	3.22	0	-1385	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	902	-5.20	0.73	12	0.30	-1036.00	7433.00	11500	20240819	-53.13	4700	20240719	14.68	11500	-53.13	20240819	4700	14.68	20240719	11500	-53.13	20240819	4700	14.68	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
84	20241216	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	60	2	1.13	228641490	42834	69.06	5320	5380	5290	6900	3720	5310	5337.86	3.22	0	-2275	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	899	-5.18	0.72	12	0.26	-1036.00	7433.00	11500	20240819	-53.30	4700	20240719	14.26	11500	-53.30	20240819	4700	14.26	20240719	11500	-53.30	20240819	4700	14.26	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
85	20241216	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	40	2	0.75	209874600	39331	63.41	5320	5380	5290	6900	3720	5310	5336.12	3.22	0	-2450	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	896	-5.16	0.72	12	0.23	-1036.00	7433.00	11500	20240819	-53.48	4700	20240719	13.83	11500	-53.48	20240819	4700	13.83	20240719	11500	-53.48	20240819	4700	13.83	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
86	20241216	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	70	2	1.32	182803470	34269	55.25	5320	5380	5290	6900	3720	5310	5334.38	3.22	0	-3217	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	901	-5.19	0.72	12	0.20	-1036.00	7433.00	11500	20240819	-53.22	4700	20240719	14.47	11500	-53.22	20240819	4700	14.47	20240719	11500	-53.22	20240819	4700	14.47	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
87	20241216	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	10	2	0.19	133312020	24991	40.29	5320	5380	5290	6900	3720	5310	5334.42	3.22	0	-3921	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	891	-5.14	0.72	12	0.15	-1036.00	7433.00	11500	20240819	-53.74	4700	20240719	13.19	11500	-53.74	20240819	4700	13.19	20240719	11500	-53.74	20240819	4700	13.19	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
88	20241216	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	30	2	0.56	80828490	15129	24.39	5320	5380	5310	6900	3720	5310	5342.66	3.22	0	-1424	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	894	-5.15	0.72	12	0.09	-1036.00	7433.00	11500	20240819	-53.57	4700	20240719	13.62	11500	-53.57	20240819	4700	13.62	20240719	11500	-53.57	20240819	4700	13.62	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
89	20241216	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	50	2	0.94	34790190	6490	10.46	5320	5380	5320	6900	3720	5310	5360.74	3.22	0	-867	5423	5366	5283	5226	5143	5395	5255	84	1590	500	3290	10	1	16743200	897	-5.17	0.72	12	0.04	-1036.00	7433.00	11500	20240819	-53.39	4700	20240719	14.04	11500	-53.39	20240819	4700	14.04	20240719	11500	-53.39	20240819	4700	14.04	20240719	2.32	N	253840	500	83 억	538683	N	N	N	N
90	20241213	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	20	2	0.38	326986910	61960	98.06	5280	5340	5200	6870	3710	5290	5277.39	3.16	0	9263	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	889	-5.13	0.71	12	0.37	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
91	20241213	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-10	5	-0.19	314005910	59509	94.18	5280	5340	5200	6870	3710	5290	5276.61	3.16	0	9074	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	884	-5.10	0.71	12	0.36	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
92	20241213	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	50	2	0.95	280869820	53248	84.27	5280	5340	5200	6870	3710	5290	5274.75	3.16	0	6760	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	894	-5.15	0.72	12	0.32	-1036.00	7433.00	11500	20240819	-53.57	4700	20240719	13.62	11500	-53.57	20240819	4700	13.62	20240719	11500	-53.57	20240819	4700	13.62	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
93	20241213	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	40	2	0.76	262720950	49834	78.87	5280	5340	5200	6870	3710	5290	5271.92	3.16	0	5899	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	892	-5.14	0.72	12	0.30	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
94	20241213	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-10	5	-0.19	176246440	33516	53.04	5280	5300	5200	6870	3710	5290	5258.58	3.16	0	-4699	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	884	-5.10	0.71	12	0.20	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
95	20241213	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-40	5	-0.76	152385040	28966	45.84	5280	5300	5200	6870	3710	5290	5260.82	3.16	0	-3722	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	879	-5.07	0.71	12	0.17	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
96	20241213	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	0	3	0.00	78517470	14880	23.55	5280	5300	5250	6870	3710	5290	5276.71	3.16	0	-3043	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	886	-5.11	0.71	12	0.09	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
97	20241213	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	0	3	0.00	10759680	2036	3.22	5280	5300	5260	6870	3710	5290	5284.72	3.16	0	-760	5450	5370	5290	5210	5130	5410	5250	84	1580	500	3270	10	1	16743200	886	-5.11	0.71	12	0.01	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.34	N	253840	500	83 억	529211	N	N	N	N
98	20241212	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	30	2	0.57	332651520	62970	86.02	5250	5370	5210	6830	3690	5260	5282.70	3.08	0	12661	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	886	-5.11	0.71	12	0.38	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
99	20241212	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-40	5	-0.76	275323450	52039	71.09	5250	5370	5210	6830	3690	5260	5290.71	3.08	0	7343	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	874	-5.04	0.70	12	0.31	-1036.00	7433.00	11500	20240819	-54.61	4700	20240719	11.06	11500	-54.61	20240819	4700	11.06	20240719	11500	-54.61	20240819	4700	11.06	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
100	20241212	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-50	5	-0.95	252818350	47732	65.20	5250	5370	5210	6830	3690	5260	5296.62	3.08	0	6603	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	872	-5.03	0.70	12	0.29	-1036.00	7433.00	11500	20240819	-54.70	4700	20240719	10.85	11500	-54.70	20240819	4700	10.85	20240719	11500	-54.70	20240819	4700	10.85	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
101	20241212	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-30	5	-0.57	229148100	43203	59.02	5250	5370	5230	6830	3690	5260	5303.99	3.08	0	6271	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	876	-5.05	0.70	12	0.26	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
102	20241212	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	40	2	0.76	197247210	37129	50.72	5250	5370	5250	6830	3690	5260	5312.48	3.08	0	10581	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	887	-5.12	0.71	12	0.22	-1036.00	7433.00	11500	20240819	-53.91	4700	20240719	12.77	11500	-53.91	20240819	4700	12.77	20240719	11500	-53.91	20240819	4700	12.77	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
103	20241212	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	10	2	0.19	164289240	30881	42.19	5250	5370	5250	6830	3690	5260	5320.08	3.08	0	11004	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	882	-5.09	0.71	12	0.18	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
104	20241212	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	70	2	1.33	134064990	25181	34.40	5250	5370	5250	6830	3690	5260	5324.05	3.08	0	9706	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	892	-5.14	0.72	12	0.15	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
105	20241212	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	60	2	1.14	51866200	9782	13.36	5250	5350	5250	6830	3690	5260	5302.21	3.08	0	6424	5460	5360	5210	5110	4960	5410	5160	84	1570	500	3260	10	1	16743200	891	-5.14	0.72	12	0.06	-1036.00	7433.00	11500	20240819	-53.74	4700	20240719	13.19	11500	-53.74	20240819	4700	13.19	20240719	11500	-53.74	20240819	4700	13.19	20240719	2.34	N	253840	500	83 억	515799	N	N	N	N
106	20241211	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	200	2	3.95	383028330	72838	104.95	5060	5310	5060	6570	3550	5060	5258.63	2.95	0	22454	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	881	-5.08	0.71	12	0.44	-1036.00	7433.00	11500	20240819	-54.26	4700	20240719	11.91	11500	-54.26	20240819	4700	11.91	20240719	11500	-54.26	20240819	4700	11.91	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
107	20241211	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	230	2	4.55	329437310	62677	90.31	5060	5310	5060	6570	3550	5060	5256.11	2.95	0	26870	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	886	-5.11	0.71	12	0.37	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
108	20241211	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	200	2	3.95	303626000	57782	83.26	5060	5310	5060	6570	3550	5060	5254.68	2.95	0	23460	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	881	-5.08	0.71	12	0.35	-1036.00	7433.00	11500	20240819	-54.26	4700	20240719	11.91	11500	-54.26	20240819	4700	11.91	20240719	11500	-54.26	20240819	4700	11.91	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
109	20241211	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	230	2	4.55	295957020	56325	81.16	5060	5310	5060	6570	3550	5060	5254.45	2.95	0	23492	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	886	-5.11	0.71	12	0.34	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
110	20241211	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	240	2	4.74	283459850	53958	77.75	5060	5310	5060	6570	3550	5060	5253.34	2.95	0	22696	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	887	-5.12	0.71	12	0.32	-1036.00	7433.00	11500	20240819	-53.91	4700	20240719	12.77	11500	-53.91	20240819	4700	12.77	20240719	11500	-53.91	20240819	4700	12.77	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
111	20241211	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	210	2	4.15	259491230	49418	71.20	5060	5310	5060	6570	3550	5060	5250.95	2.95	0	20643	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	882	-5.09	0.71	12	0.30	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
112	20241211	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	210	2	4.15	207472000	39511	56.93	5060	5310	5060	6570	3550	5060	5250.99	2.95	0	16181	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	882	-5.09	0.71	12	0.24	-1036.00	7433.00	11500	20240819	-54.17	4700	20240719	12.13	11500	-54.17	20240819	4700	12.13	20240719	11500	-54.17	20240819	4700	12.13	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
113	20241211	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	150	2	2.96	36132090	6974	10.05	5060	5260	5060	6570	3550	5060	5180.97	2.95	0	1699	5306	5182	4956	4832	4606	5245	4895	84	1510	500	3130	10	1	16743200	872	-5.03	0.70	12	0.04	-1036.00	7433.00	11500	20240819	-54.70	4700	20240719	10.85	11500	-54.70	20240819	4700	10.85	20240719	11500	-54.70	20240819	4700	10.85	20240719	2.45	N	253840	500	83 억	493734	N	N	N	N
114	20241210	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	255	2	5.31	346993460	69324	61.56	4730	5080	4730	6240	3365	4805	5005.39	2.74	0	34505	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	847	-4.88	0.68	12	0.41	-1036.00	7433.00	11500	20240819	-56.00	4700	20240719	7.66	11500	-56.00	20240819	4700	7.66	20240719	11500	-56.00	20240819	4700	7.66	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
115	20241210	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	235	2	4.89	335750460	67099	59.59	4730	5080	4730	6240	3365	4805	5003.81	2.74	0	34060	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	844	-4.86	0.68	12	0.40	-1036.00	7433.00	11500	20240819	-56.17	4700	20240719	7.23	11500	-56.17	20240819	4700	7.23	20240719	11500	-56.17	20240819	4700	7.23	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
116	20241210	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	245	2	5.10	284178080	56881	50.51	4730	5070	4730	6240	3365	4805	4996.01	2.74	0	30003	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	846	-4.87	0.68	12	0.34	-1036.00	7433.00	11500	20240819	-56.09	4700	20240719	7.45	11500	-56.09	20240819	4700	7.45	20240719	11500	-56.09	20240819	4700	7.45	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
117	20241210	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	215	2	4.47	247994310	49701	44.14	4730	5070	4730	6240	3365	4805	4989.72	2.74	0	26066	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	841	-4.85	0.68	12	0.30	-1036.00	7433.00	11500	20240819	-56.35	4700	20240719	6.81	11500	-56.35	20240819	4700	6.81	20240719	11500	-56.35	20240819	4700	6.81	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
118	20241210	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	235	2	4.89	216234530	43376	38.52	4730	5070	4730	6240	3365	4805	4985.12	2.74	0	24578	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	844	-4.86	0.68	12	0.26	-1036.00	7433.00	11500	20240819	-56.17	4700	20240719	7.23	11500	-56.17	20240819	4700	7.23	20240719	11500	-56.17	20240819	4700	7.23	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
119	20241210	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	215	2	4.47	169102780	34031	30.22	4730	5050	4730	6240	3365	4805	4969.08	2.74	0	17843	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	10	1	16743200	841	-4.85	0.68	12	0.20	-1036.00	7433.00	11500	20240819	-56.35	4700	20240719	6.81	11500	-56.35	20240819	4700	6.81	20240719	11500	-56.35	20240819	4700	6.81	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
120	20241210	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	155	2	3.23	119990890	24222	21.51	4730	5050	4730	6240	3365	4805	4953.80	2.74	0	13366	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	5	1	16743200	830	-4.79	0.67	12	0.14	-1036.00	7433.00	11500	20240819	-56.87	4700	20240719	5.53	11500	-56.87	20240819	4700	5.53	20240719	11500	-56.87	20240819	4700	5.53	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
121	20241210	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	165	2	3.43	42706470	8713	7.74	4730	4975	4730	6240	3365	4805	4901.47	2.74	0	4268	5065	4935	4870	4740	4675	4902	4707	84	1435	500	2970	5	1	16743200	832	-4.80	0.67	12	0.05	-1036.00	7433.00	11500	20240819	-56.78	4700	20240719	5.74	11500	-56.78	20240819	4700	5.74	20240719	11500	-56.78	20240819	4700	5.74	20240719	2.48	N	253840	500	83 억	459514	N	N	N	N
122	20241209	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-275	5	-5.41	532418455	109680	100.71	4810	5000	4805	6600	3560	5080	4854.34	2.61	0	22470	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	805	-4.64	0.65	12	0.66	-1036.00	7433.00	11500	20240819	-58.22	4700	20240719	2.23	11500	-58.22	20240819	4700	2.23	20240719	11500	-58.22	20240819	4700	2.23	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
123	20241209	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-255	5	-5.02	497618445	102449	94.07	4810	5000	4810	6600	3560	5080	4857.23	2.61	0	23225	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	808	-4.66	0.65	12	0.61	-1036.00	7433.00	11500	20240819	-58.04	4700	20240719	2.66	11500	-58.04	20240819	4700	2.66	20240719	11500	-58.04	20240819	4700	2.66	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
124	20241209	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-225	5	-4.43	370617565	76205	69.97	4810	5000	4810	6600	3560	5080	4863.43	2.61	0	15801	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	813	-4.69	0.65	12	0.46	-1036.00	7433.00	11500	20240819	-57.78	4700	20240719	3.30	11500	-57.78	20240819	4700	3.30	20240719	11500	-57.78	20240819	4700	3.30	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
125	20241209	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-210	5	-4.13	335061775	68910	63.27	4810	5000	4810	6600	3560	5080	4862.31	2.61	0	12750	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	815	-4.70	0.66	12	0.41	-1036.00	7433.00	11500	20240819	-57.65	4700	20240719	3.62	11500	-57.65	20240819	4700	3.62	20240719	11500	-57.65	20240819	4700	3.62	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
126	20241209	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-210	5	-4.13	299593410	61616	56.58	4810	5000	4810	6600	3560	5080	4862.27	2.61	0	9517	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	815	-4.70	0.66	12	0.37	-1036.00	7433.00	11500	20240819	-57.65	4700	20240719	3.62	11500	-57.65	20240819	4700	3.62	20240719	11500	-57.65	20240819	4700	3.62	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
127	20241209	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-200	5	-3.94	248725990	51108	46.93	4810	5000	4810	6600	3560	5080	4866.67	2.61	0	10295	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	817	-4.71	0.66	12	0.31	-1036.00	7433.00	11500	20240819	-57.57	4700	20240719	3.83	11500	-57.57	20240819	4700	3.83	20240719	11500	-57.57	20240819	4700	3.83	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
128	20241209	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-190	5	-3.74	211829925	43539	39.98	4810	5000	4810	6600	3560	5080	4865.29	2.61	0	11485	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	819	-4.72	0.66	12	0.26	-1036.00	7433.00	11500	20240819	-57.48	4700	20240719	4.04	11500	-57.48	20240819	4700	4.04	20240719	11500	-57.48	20240819	4700	4.04	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
129	20241209	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-135	5	-2.66	29067960	5912	5.43	4810	5000	4810	6600	3560	5080	4916.77	2.61	0	-1066	5393	5236	5073	4916	4753	5155	4835	84	1520	500	3140	5	1	16743200	828	-4.77	0.67	12	0.04	-1036.00	7433.00	11500	20240819	-57.00	4700	20240719	5.21	11500	-57.00	20240819	4700	5.21	20240719	11500	-57.00	20240819	4700	5.21	20240719	2.50	N	253840	500	83 억	436723	N	N	N	N
130	20241206	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-120	5	-2.31	546889820	107996	207.55	5190	5230	4910	6760	3640	5200	5063.98	2.52	0	15220	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	851	-4.90	0.68	12	0.65	-1036.00	7433.00	11500	20240819	-55.83	4700	20240719	8.09	11500	-55.83	20240819	4700	8.09	20240719	11500	-55.83	20240819	4700	8.09	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
131	20241206	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-100	5	-1.92	534990980	105656	203.05	5190	5230	4910	6760	3640	5200	5063.52	2.52	0	14843	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	854	-4.92	0.69	12	0.63	-1036.00	7433.00	11500	20240819	-55.65	4700	20240719	8.51	11500	-55.65	20240819	4700	8.51	20240719	11500	-55.65	20240819	4700	8.51	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
132	20241206	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-120	5	-2.31	483506660	95506	183.55	5190	5230	4910	6760	3640	5200	5062.58	2.52	0	12210	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	851	-4.90	0.68	12	0.57	-1036.00	7433.00	11500	20240819	-55.83	4700	20240719	8.09	11500	-55.83	20240819	4700	8.09	20240719	11500	-55.83	20240819	4700	8.09	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
133	20241206	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-120	5	-2.31	446366890	88148	169.40	5190	5230	4910	6760	3640	5200	5063.83	2.52	0	9004	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	851	-4.90	0.68	12	0.53	-1036.00	7433.00	11500	20240819	-55.83	4700	20240719	8.09	11500	-55.83	20240819	4700	8.09	20240719	11500	-55.83	20240819	4700	8.09	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
134	20241206	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-150	5	-2.88	405312120	80054	153.85	5190	5230	4910	6760	3640	5200	5062.98	2.52	0	10860	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	846	-4.87	0.68	12	0.48	-1036.00	7433.00	11500	20240819	-56.09	4700	20240719	7.45	11500	-56.09	20240819	4700	7.45	20240719	11500	-56.09	20240819	4700	7.45	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
135	20241206	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-160	5	-3.08	326809550	64541	124.04	5190	5230	4910	6760	3640	5200	5063.60	2.52	0	5161	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	844	-4.86	0.68	12	0.39	-1036.00	7433.00	11500	20240819	-56.17	4700	20240719	7.23	11500	-56.17	20240819	4700	7.23	20240719	11500	-56.17	20240819	4700	7.23	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
136	20241206	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-60	5	-1.15	146948560	28624	55.01	5190	5230	5050	6760	3640	5200	5133.75	2.52	0	-4165	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	861	-4.96	0.69	12	0.17	-1036.00	7433.00	11500	20240819	-55.30	4700	20240719	9.36	11500	-55.30	20240819	4700	9.36	20240719	11500	-55.30	20240819	4700	9.36	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
137	20241206	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	0	3	0.00	9888110	1906	3.66	5190	5230	5170	6760	3640	5200	5187.89	2.52	0	-553	5366	5282	5226	5142	5086	5255	5115	84	1560	500	3220	10	1	16743200	871	-5.02	0.70	12	0.01	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.50	N	253840	500	83 억	421455	N	N	N	N
138	20241205	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	-90	5	-1.70	267687230	51213	39.52	5280	5310	5170	6870	3710	5290	5226.97	2.51	0	1772	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	871	-5.02	0.70	12	0.31	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
139	20241205	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-40	5	-0.76	257958530	49346	38.08	5280	5310	5170	6870	3710	5290	5227.55	2.51	0	1104	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	879	-5.07	0.71	12	0.29	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
140	20241205	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-60	5	-1.13	211062420	40386	31.17	5280	5310	5170	6870	3710	5290	5226.13	2.51	0	-1242	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	876	-5.05	0.70	12	0.24	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
141	20241205	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	-70	5	-1.32	190688460	36493	28.16	5280	5310	5170	6870	3710	5290	5225.34	2.51	0	-3136	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	874	-5.04	0.70	12	0.22	-1036.00	7433.00	11500	20240819	-54.61	4700	20240719	11.06	11500	-54.61	20240819	4700	11.06	20240719	11500	-54.61	20240819	4700	11.06	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
142	20241205	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-40	5	-0.76	182692050	34968	26.99	5280	5310	5170	6870	3710	5290	5224.55	2.51	0	-2891	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	879	-5.07	0.71	12	0.21	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
143	20241205	110944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-60	5	-1.13	139390190	26673	20.58	5280	5310	5170	6870	3710	5290	5225.89	2.51	0	-8996	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	876	-5.05	0.70	12	0.16	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
144	20241205	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-110	5	-2.08	117980970	22558	17.41	5280	5310	5170	6870	3710	5290	5230.12	2.51	0	-11143	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	867	-5.00	0.70	12	0.13	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
145	20241205	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-10	5	-0.19	25064380	4766	3.68	5280	5310	5250	6870	3710	5290	5259.00	2.51	0	-1521	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	884	-5.10	0.71	12	0.03	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
146	20241204	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-260	5	-4.68	688636910	129488	216.18	5380	5470	5250	7210	3890	5550	5318.20	2.65	0	-23881	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	886	-5.11	0.71	12	0.77	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
147	20241204	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-270	5	-4.86	672166120	126373	210.98	5380	5470	5250	7210	3890	5550	5318.91	2.65	0	-24283	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	884	-5.10	0.71	12	0.75	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
148	20241204	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-270	5	-4.86	624901570	117403	196.00	5380	5470	5250	7210	3890	5550	5322.71	2.65	0	-24114	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	884	-5.10	0.71	12	0.70	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
149	20241204	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-260	5	-4.68	608658570	114335	190.88	5380	5470	5250	7210	3890	5550	5323.47	2.65	0	-22645	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	886	-5.11	0.71	12	0.68	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
150	20241204	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-240	5	-4.32	558876770	104902	175.13	5380	5470	5250	7210	3890	5550	5327.61	2.65	0	-24863	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	889	-5.13	0.71	12	0.63	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
151	20241204	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-250	5	-4.50	456423780	85448	142.65	5380	5470	5270	7210	3890	5550	5341.54	2.65	0	-20957	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	887	-5.12	0.71	12	0.51	-1036.00	7433.00	11500	20240819	-53.91	4700	20240719	12.77	11500	-53.91	20240819	4700	12.77	20240719	11500	-53.91	20240819	4700	12.77	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
152	20241204	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-240	5	-4.32	335630140	62625	104.55	5380	5470	5290	7210	3890	5550	5359.36	2.65	0	-15438	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	889	-5.13	0.71	12	0.37	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
153	20241204	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	-90	5	-1.62	69139800	12827	21.41	5380	5470	5350	7210	3890	5550	5390.18	2.65	0	2012	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	914	-5.27	0.73	12	0.08	-1036.00	7433.00	11500	20240819	-52.52	4700	20240719	16.17	11500	-52.52	20240819	4700	16.17	20240719	11500	-52.52	20240819	4700	16.17	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
154	20241203	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	130	2	2.40	328997530	59597	76.71	5420	5590	5420	7040	3800	5420	5520.36	2.42	0	38428	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	929	-5.36	0.75	12	0.36	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
155	20241203	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	130	2	2.40	310929590	56345	72.53	5420	5590	5420	7040	3800	5420	5518.32	2.42	0	37551	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	929	-5.36	0.75	12	0.34	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
156	20241203	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	160	2	2.95	251414310	45657	58.77	5420	5580	5420	7040	3800	5420	5506.59	2.42	0	30558	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	934	-5.39	0.75	12	0.27	-1036.00	7433.00	11500	20240819	-51.48	4700	20240719	18.72	11500	-51.48	20240819	4700	18.72	20240719	11500	-51.48	20240819	4700	18.72	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
157	20241203	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	120	2	2.21	187441480	34113	43.91	5420	5550	5420	7040	3800	5420	5494.72	2.42	0	20014	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	928	-5.35	0.75	12	0.20	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
158	20241203	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	80	2	1.48	124202410	22639	29.14	5420	5550	5420	7040	3800	5420	5486.21	2.42	0	9982	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	921	-5.31	0.74	12	0.14	-1036.00	7433.00	11500	20240819	-52.17	4700	20240719	17.02	11500	-52.17	20240819	4700	17.02	20240719	11500	-52.17	20240819	4700	17.02	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
159	20241203	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	80	2	1.48	102394870	18687	24.05	5420	5550	5420	7040	3800	5420	5479.47	2.42	0	7358	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	921	-5.31	0.74	12	0.11	-1036.00	7433.00	11500	20240819	-52.17	4700	20240719	17.02	11500	-52.17	20240819	4700	17.02	20240719	11500	-52.17	20240819	4700	17.02	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
160	20241203	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	120	2	2.21	64779860	11800	15.19	5420	5550	5420	7040	3800	5420	5489.82	2.42	0	5728	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	928	-5.35	0.75	12	0.07	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
161	20241203	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	110	2	2.03	8681010	1590	2.05	5420	5550	5420	7040	3800	5420	5459.75	2.42	0	-461	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	926	-5.34	0.74	12	0.01	-1036.00	7433.00	11500	20240819	-51.91	4700	20240719	17.66	11500	-51.91	20240819	4700	17.66	20240719	11500	-51.91	20240819	4700	17.66	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
162	20241202	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	-100	5	-1.81	424782810	76647	111.78	5630	5750	5400	7170	3870	5520	5542.07	2.42	0	-37	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	907	-5.23	0.73	12	0.46	-1036.00	7433.00	11500	20240819	-52.87	4700	20240719	15.32	11500	-52.87	20240819	4700	15.32	20240719	11500	-52.87	20240819	4700	15.32	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
163	20241202	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-50	5	-0.91	377919870	68022	99.20	5630	5750	5450	7170	3870	5520	5555.85	2.42	0	-2338	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	916	-5.28	0.74	12	0.41	-1036.00	7433.00	11500	20240819	-52.43	4700	20240719	16.38	11500	-52.43	20240819	4700	16.38	20240719	11500	-52.43	20240819	4700	16.38	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
164	20241202	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-30	5	-0.54	318577840	57189	83.40	5630	5750	5470	7170	3870	5520	5570.61	2.42	0	3129	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	919	-5.30	0.74	12	0.34	-1036.00	7433.00	11500	20240819	-52.26	4700	20240719	16.81	11500	-52.26	20240819	4700	16.81	20240719	11500	-52.26	20240819	4700	16.81	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
165	20241202	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-50	5	-0.91	303847040	54508	79.49	5630	5750	5470	7170	3870	5520	5574.36	2.42	0	3424	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	916	-5.28	0.74	12	0.33	-1036.00	7433.00	11500	20240819	-52.43	4700	20240719	16.38	11500	-52.43	20240819	4700	16.38	20240719	11500	-52.43	20240819	4700	16.38	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
166	20241202	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-10	5	-0.18	244810530	43753	63.81	5630	5750	5500	7170	3870	5520	5595.29	2.42	0	3964	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	923	-5.32	0.74	12	0.26	-1036.00	7433.00	11500	20240819	-52.09	4700	20240719	17.23	11500	-52.09	20240819	4700	17.23	20240719	11500	-52.09	20240819	4700	17.23	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
167	20241202	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	0	3	0.00	226789590	40487	59.04	5630	5750	5500	7170	3870	5520	5601.54	2.42	0	5388	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	924	-5.33	0.74	12	0.24	-1036.00	7433.00	11500	20240819	-52.00	4700	20240719	17.45	11500	-52.00	20240819	4700	17.45	20240719	11500	-52.00	20240819	4700	17.45	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
168	20241202	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5570	50	2	0.91	154834310	27449	40.03	5630	5750	5540	7170	3870	5520	5640.80	2.42	0	4348	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	933	-5.38	0.75	12	0.16	-1036.00	7433.00	11500	20240819	-51.57	4700	20240719	18.51	11500	-51.57	20240819	4700	18.51	20240719	11500	-51.57	20240819	4700	18.51	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
169	20241202	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	190	2	3.44	70067330	12282	17.91	5630	5750	5580	7170	3870	5520	5704.88	2.42	0	5620	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	956	-5.51	0.77	12	0.07	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History