KissMeData/191420/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20241231	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
3	20241231	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
4	20241231	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
5	20241231	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
6	20241231	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
7	20241231	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
8	20241231	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
9	20241231	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	286863250	23029	225.51	12510	13040	12160	16640	8960	12800	12456.43	0.76	7465	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	61906	N	N	N	00	N
10	20241230	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-310	5	-2.42	285864050	22949	224.73	12510	13040	12160	16640	8960	12800	12456.43	0.67	0	7884	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1013	-43.67	2.09	12	0.28	-286.00	5976.00	26100	20240522	-52.15	10710	20240215	16.62	26100	-52.15	20240522	10710	16.62	20240215	26100	-52.15	20240522	10710	16.62	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
11	20241230	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-210	5	-1.64	269734060	21665	212.15	12510	13040	12160	16640	8960	12800	12450.22	0.67	0	8706	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1021	-44.02	2.11	12	0.27	-286.00	5976.00	26100	20240522	-51.76	10710	20240215	17.55	26100	-51.76	20240522	10710	17.55	20240215	26100	-51.76	20240522	10710	17.55	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
12	20241230	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	40	2	0.31	40521740	3181	31.15	12510	13040	12500	16640	8960	12800	12738.68	0.67	0	946	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1041	-44.90	2.15	12	0.04	-286.00	5976.00	26100	20240522	-50.80	10710	20240215	19.89	26100	-50.80	20240522	10710	19.89	20240215	26100	-50.80	20240522	10710	19.89	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
13	20241230	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	-10	5	-0.08	37240360	2925	28.64	12510	13040	12500	16640	8960	12800	12731.75	0.67	0	913	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1037	-44.72	2.14	12	0.04	-286.00	5976.00	26100	20240522	-51.00	10710	20240215	19.42	26100	-51.00	20240522	10710	19.42	20240215	26100	-51.00	20240522	10710	19.42	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
14	20241230	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	40	2	0.31	5829420	454	4.45	12510	13040	12510	16640	8960	12800	12840.13	0.67	0	-24	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1041	-44.90	2.15	12	0.01	-286.00	5976.00	26100	20240522	-50.80	10710	20240215	19.89	26100	-50.80	20240522	10710	19.89	20240215	26100	-50.80	20240522	10710	19.89	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
15	20241230	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	50	2	0.39	4647600	362	3.54	12510	13040	12510	16640	8960	12800	12838.67	0.67	0	-23	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1042	-44.93	2.15	12	0.00	-286.00	5976.00	26100	20240522	-50.77	10710	20240215	19.98	26100	-50.77	20240522	10710	19.98	20240215	26100	-50.77	20240522	10710	19.98	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
16	20241230	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	140	2	1.09	2311570	181	1.77	12510	13040	12510	16640	8960	12800	12771.10	0.67	0	-59	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1049	-45.24	2.17	12	0.00	-286.00	5976.00	26100	20240522	-50.42	10710	20240215	20.82	26100	-50.42	20240522	10710	20.82	20240215	26100	-50.42	20240522	10710	20.82	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
17	20241230	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	240	2	1.88	1006170	80	0.78	12510	13040	12510	16640	8960	12800	12577.12	0.67	0	-1	13773	13286	12793	12306	11813	13040	12060	41	3840	500	8960	10	1	8108834	1057	-45.59	2.18	12	0.00	-286.00	5976.00	26100	20240522	-50.04	10710	20240215	21.76	26100	-50.04	20240522	10710	21.76	20240215	26100	-50.04	20240522	10710	21.76	20240215	0.76	N	191420	500	40 억	54441	N	N	N	00	N
18	20241227	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-140	5	-1.08	127768570	10117	74.12	12910	13280	12300	16820	9060	12940	12629.10	0.68	0	-542	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1038	-44.76	2.14	12	0.12	-286.00	5976.00	26100	20240522	-50.96	10710	20240215	19.51	26100	-50.96	20240522	10710	19.51	20240215	26100	-50.96	20240522	10710	19.51	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
19	20241227	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-210	5	-1.62	118848080	9420	69.01	12910	13280	12300	16820	9060	12940	12616.57	0.68	0	-316	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1032	-44.51	2.13	12	0.12	-286.00	5976.00	26100	20240522	-51.23	10710	20240215	18.86	26100	-51.23	20240522	10710	18.86	20240215	26100	-51.23	20240522	10710	18.86	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
20	20241227	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	-250	5	-1.93	105314590	8354	61.20	12910	13280	12300	16820	9060	12940	12606.49	0.68	0	-139	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1029	-44.37	2.12	12	0.10	-286.00	5976.00	26100	20240522	-51.38	10710	20240215	18.49	26100	-51.38	20240522	10710	18.49	20240215	26100	-51.38	20240522	10710	18.49	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
21	20241227	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-390	5	-3.01	87864650	6979	51.13	12910	13280	12300	16820	9060	12940	12589.86	0.68	0	-38	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1018	-43.88	2.10	12	0.09	-286.00	5976.00	26100	20240522	-51.92	10710	20240215	17.18	26100	-51.92	20240522	10710	17.18	20240215	26100	-51.92	20240522	10710	17.18	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
22	20241227	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12390	-550	5	-4.25	68836270	5456	39.97	12910	13280	12300	16820	9060	12940	12616.62	0.68	0	-120	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1005	-43.32	2.07	12	0.07	-286.00	5976.00	26100	20240522	-52.53	10710	20240215	15.69	26100	-52.53	20240522	10710	15.69	20240215	26100	-52.53	20240522	10710	15.69	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
23	20241227	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-350	5	-2.70	36803320	2883	21.12	12910	13280	12590	16820	9060	12940	12765.63	0.68	0	-70	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1021	-44.02	2.11	12	0.04	-286.00	5976.00	26100	20240522	-51.76	10710	20240215	17.55	26100	-51.76	20240522	10710	17.55	20240215	26100	-51.76	20240522	10710	17.55	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
24	20241227	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-40	5	-0.31	25239060	1968	14.42	12910	13280	12710	16820	9060	12940	12824.73	0.68	0	-401	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1046	-45.10	2.16	12	0.02	-286.00	5976.00	26100	20240522	-50.57	10710	20240215	20.45	26100	-50.57	20240522	10710	20.45	20240215	26100	-50.57	20240522	10710	20.45	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
25	20241227	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	340	2	2.63	1833590	142	1.04	12910	13280	12910	16820	9060	12940	12912.61	0.68	0	-21	13713	13326	13013	12626	12313	13170	12470	41	3880	500	9050	10	1	8108834	1077	-46.43	2.22	12	0.00	-286.00	5976.00	26100	20240522	-49.12	10710	20240215	24.00	26100	-49.12	20240522	10710	24.00	20240215	26100	-49.12	20240522	10710	24.00	20240215	0.72	N	191420	500	40 억	54983	N	N	N	00	N
26	20241226	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	-250	5	-1.90	177782470	13646	27.92	13190	13400	12700	17140	9240	13190	13028.17	0.73	0	-4354	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1049	-45.24	2.17	12	0.17	-286.00	5976.00	26100	20240522	-50.42	10710	20240215	20.82	26100	-50.42	20240522	10710	20.82	20240215	26100	-50.42	20240522	10710	20.82	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
27	20241226	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-70	5	-0.53	90644080	6929	14.18	13190	13400	13000	17140	9240	13190	13081.84	0.73	0	135	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1064	-45.87	2.20	12	0.09	-286.00	5976.00	26100	20240522	-49.73	10710	20240215	22.50	26100	-49.73	20240522	10710	22.50	20240215	26100	-49.73	20240522	10710	22.50	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
28	20241226	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-140	5	-1.06	71751770	5479	11.21	13190	13400	13000	17140	9240	13190	13095.78	0.73	0	189	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1058	-45.63	2.18	12	0.07	-286.00	5976.00	26100	20240522	-50.00	10710	20240215	21.85	26100	-50.00	20240522	10710	21.85	20240215	26100	-50.00	20240522	10710	21.85	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
29	20241226	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-70	5	-0.53	59997870	4580	9.37	13190	13400	13000	17140	9240	13190	13099.97	0.73	0	-143	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1064	-45.87	2.20	12	0.06	-286.00	5976.00	26100	20240522	-49.73	10710	20240215	22.50	26100	-49.73	20240522	10710	22.50	20240215	26100	-49.73	20240522	10710	22.50	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
30	20241226	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-70	5	-0.53	56196830	4291	8.78	13190	13400	13000	17140	9240	13190	13096.44	0.73	0	-284	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1064	-45.87	2.20	12	0.05	-286.00	5976.00	26100	20240522	-49.73	10710	20240215	22.50	26100	-49.73	20240522	10710	22.50	20240215	26100	-49.73	20240522	10710	22.50	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
31	20241226	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	0	3	0.00	13855650	1046	2.14	13190	13400	13120	17140	9240	13190	13246.32	0.73	0	-320	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1070	-46.12	2.21	12	0.01	-286.00	5976.00	26100	20240522	-49.46	10710	20240215	23.16	26100	-49.46	20240522	10710	23.16	20240215	26100	-49.46	20240522	10710	23.16	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
32	20241226	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	80	2	0.61	11049430	834	1.71	13190	13400	13120	17140	9240	13190	13248.72	0.73	0	-307	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1076	-46.40	2.22	12	0.01	-286.00	5976.00	26100	20240522	-49.16	10710	20240215	23.90	26100	-49.16	20240522	10710	23.90	20240215	26100	-49.16	20240522	10710	23.90	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
33	20241226	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-70	5	-0.53	5338460	403	0.82	13190	13400	13120	17140	9240	13190	13246.80	0.73	0	-38	14890	14040	13590	12740	12290	13815	12515	41	3950	500	9230	10	1	8108834	1064	-45.87	2.20	12	0.00	-286.00	5976.00	26100	20240522	-49.73	10710	20240215	22.50	26100	-49.73	20240522	10710	22.50	20240215	26100	-49.73	20240522	10710	22.50	20240215	0.72	N	191420	500	40 억	59331	N	N	N	00	N
34	20241224	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-1270	5	-8.78	654285180	48024	156.45	14300	14440	13140	18790	10130	14460	13624.31	0.71	0	1588	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1070	-46.12	2.21	12	0.59	-286.00	5976.00	26100	20240522	-49.46	10710	20240215	23.16	26100	-49.46	20240522	10710	23.16	20240215	26100	-49.46	20240522	10710	23.16	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
35	20241224	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	-1040	5	-7.19	583282480	42670	139.01	14300	14440	13140	18790	10130	14460	13669.62	0.71	0	3971	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1088	-46.92	2.25	12	0.53	-286.00	5976.00	26100	20240522	-48.58	10710	20240215	25.30	26100	-48.58	20240522	10710	25.30	20240215	26100	-48.58	20240522	10710	25.30	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
36	20241224	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-1020	5	-7.05	552997990	40424	131.69	14300	14440	13140	18790	10130	14460	13679.94	0.71	0	5594	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1090	-46.99	2.25	12	0.50	-286.00	5976.00	26100	20240522	-48.51	10710	20240215	25.49	26100	-48.51	20240522	10710	25.49	20240215	26100	-48.51	20240522	10710	25.49	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
37	20241224	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	-970	5	-6.71	519792430	37959	123.66	14300	14440	13140	18790	10130	14460	13693.52	0.71	0	6569	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1094	-47.17	2.26	12	0.47	-286.00	5976.00	26100	20240522	-48.31	10710	20240215	25.96	26100	-48.31	20240522	10710	25.96	20240215	26100	-48.31	20240522	10710	25.96	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
38	20241224	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-910	5	-6.29	511311430	37332	121.62	14300	14440	13140	18790	10130	14460	13696.33	0.71	0	6765	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1099	-47.38	2.27	12	0.46	-286.00	5976.00	26100	20240522	-48.08	10710	20240215	26.52	26100	-48.08	20240522	10710	26.52	20240215	26100	-48.08	20240522	10710	26.52	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
39	20241224	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-940	5	-6.50	500565730	36536	119.03	14300	14440	13140	18790	10130	14460	13700.62	0.71	0	7472	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1096	-47.27	2.26	12	0.45	-286.00	5976.00	26100	20240522	-48.20	10710	20240215	26.24	26100	-48.20	20240522	10710	26.24	20240215	26100	-48.20	20240522	10710	26.24	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
40	20241224	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-940	5	-6.50	457474260	33337	108.60	14300	14440	13140	18790	10130	14460	13722.72	0.71	0	10281	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1096	-47.27	2.26	12	0.41	-286.00	5976.00	26100	20240522	-48.20	10710	20240215	26.24	26100	-48.20	20240522	10710	26.24	20240215	26100	-48.20	20240522	10710	26.24	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
41	20241224	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-160	5	-1.11	900900	63	0.21	14300	14300	14300	18790	10130	14460	14300.00	0.71	0	-47	15113	14786	14373	14046	13633	14580	13840	41	4330	500	10120	10	1	8108834	1160	-50.00	2.39	12	0.00	-286.00	5976.00	26100	20240522	-45.21	10710	20240215	33.52	26100	-45.21	20240522	10710	33.52	20240215	26100	-45.21	20240522	10710	33.52	20240215	0.72	N	191420	500	40 억	57737	N	N	N	00	N
42	20241223	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-240	5	-1.63	435166610	30696	447.46	14700	14700	13960	19110	10290	14700	14176.65	0.70	0	1085	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1173	-50.56	2.42	12	0.38	-286.00	5976.00	26100	20240522	-44.60	10710	20240215	35.01	26100	-44.60	20240522	10710	35.01	20240215	26100	-44.60	20240522	10710	35.01	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
43	20241223	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-360	5	-2.45	369874450	26131	380.92	14700	14700	13960	19110	10290	14700	14154.62	0.70	0	2574	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1163	-50.14	2.40	12	0.32	-286.00	5976.00	26100	20240522	-45.06	10710	20240215	33.89	26100	-45.06	20240522	10710	33.89	20240215	26100	-45.06	20240522	10710	33.89	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
44	20241223	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-600	5	-4.08	312210180	22090	322.01	14700	14700	13960	19110	10290	14700	14133.55	0.70	0	2596	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1143	-49.30	2.36	12	0.27	-286.00	5976.00	26100	20240522	-45.98	10710	20240215	31.65	26100	-45.98	20240522	10710	31.65	20240215	26100	-45.98	20240522	10710	31.65	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
45	20241223	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-670	5	-4.56	267295220	18892	275.39	14700	14700	13960	19110	10290	14700	14148.59	0.70	0	5233	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1138	-49.06	2.35	12	0.23	-286.00	5976.00	26100	20240522	-46.25	10710	20240215	31.00	26100	-46.25	20240522	10710	31.00	20240215	26100	-46.25	20240522	10710	31.00	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
46	20241223	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-650	5	-4.42	241259070	17034	248.31	14700	14700	13990	19110	10290	14700	14163.38	0.70	0	6379	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1139	-49.13	2.35	12	0.21	-286.00	5976.00	26100	20240522	-46.17	10710	20240215	31.19	26100	-46.17	20240522	10710	31.19	20240215	26100	-46.17	20240522	10710	31.19	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
47	20241223	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-650	5	-4.42	226717520	16000	233.24	14700	14700	13990	19110	10290	14700	14169.84	0.70	0	6979	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1139	-49.13	2.35	12	0.20	-286.00	5976.00	26100	20240522	-46.17	10710	20240215	31.19	26100	-46.17	20240522	10710	31.19	20240215	26100	-46.17	20240522	10710	31.19	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
48	20241223	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-660	5	-4.49	210053430	14814	215.95	14700	14700	13990	19110	10290	14700	14179.39	0.70	0	7102	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1138	-49.09	2.35	12	0.18	-286.00	5976.00	26100	20240522	-46.21	10710	20240215	31.09	26100	-46.21	20240522	10710	31.09	20240215	26100	-46.21	20240522	10710	31.09	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
49	20241223	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-190	5	-1.29	3255170	223	3.25	14700	14700	14500	19110	10290	14700	14597.17	0.70	0	0	15146	14922	14676	14452	14206	14935	14465	41	4410	500	10290	10	1	8108834	1177	-50.73	2.43	12	0.00	-286.00	5976.00	26100	20240522	-44.41	10710	20240215	35.48	26100	-44.41	20240522	10710	35.48	20240215	26100	-44.41	20240522	10710	35.48	20240215	0.71	N	191420	500	40 억	56628	N	N	N	00	N
50	20241220	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	0	3	0.00	96598230	6611	23.08	14700	14900	14430	19110	10290	14700	14609.74	0.71	0	-1125	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1192	-51.40	2.46	12	0.08	-286.00	5976.00	26100	20240522	-43.68	10710	20240215	37.25	26100	-43.68	20240522	10710	37.25	20240215	26100	-43.68	20240522	10710	37.25	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
51	20241220	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	-50	5	-0.34	47300160	3251	11.35	14700	14900	14430	19110	10290	14700	14549.42	0.71	0	-376	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1188	-51.22	2.45	12	0.04	-286.00	5976.00	26100	20240522	-43.87	10710	20240215	36.79	26100	-43.87	20240522	10710	36.79	20240215	26100	-43.87	20240522	10710	36.79	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
52	20241220	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-150	5	-1.02	37609600	2586	9.03	14700	14900	14430	19110	10290	14700	14543.54	0.71	0	-218	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1180	-50.87	2.43	12	0.03	-286.00	5976.00	26100	20240522	-44.25	10710	20240215	35.85	26100	-44.25	20240522	10710	35.85	20240215	26100	-44.25	20240522	10710	35.85	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
53	20241220	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-170	5	-1.16	19412850	1331	4.65	14700	14900	14450	19110	10290	14700	14585.16	0.71	0	-170	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1178	-50.80	2.43	12	0.02	-286.00	5976.00	26100	20240522	-44.33	10710	20240215	35.67	26100	-44.33	20240522	10710	35.67	20240215	26100	-44.33	20240522	10710	35.67	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
54	20241220	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	50	2	0.34	18178010	1246	4.35	14700	14900	14450	19110	10290	14700	14589.09	0.71	0	-89	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1196	-51.57	2.47	12	0.02	-286.00	5976.00	26100	20240522	-43.49	10710	20240215	37.72	26100	-43.49	20240522	10710	37.72	20240215	26100	-43.49	20240522	10710	37.72	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
55	20241220	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-240	5	-1.63	14908260	1022	3.57	14700	14900	14460	19110	10290	14700	14587.34	0.71	0	-154	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1173	-50.56	2.42	12	0.01	-286.00	5976.00	26100	20240522	-44.60	10710	20240215	35.01	26100	-44.60	20240522	10710	35.01	20240215	26100	-44.60	20240522	10710	35.01	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
56	20241220	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	80	2	0.54	12342190	845	2.95	14700	14900	14470	19110	10290	14700	14606.14	0.71	0	-178	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1198	-51.68	2.47	12	0.01	-286.00	5976.00	26100	20240522	-43.37	10710	20240215	38.00	26100	-43.37	20240522	10710	38.00	20240215	26100	-43.37	20240522	10710	38.00	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
57	20241220	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	0	3	0.00	1029000	70	0.24	14700	14700	14700	19110	10290	14700	14700.00	0.71	0	-10	15966	15332	14816	14182	13666	15075	13925	41	4410	500	10290	10	1	8108834	1192	-51.40	2.46	12	0.00	-286.00	5976.00	26100	20240522	-43.68	10710	20240215	37.25	26100	-43.68	20240522	10710	37.25	20240215	26100	-43.68	20240522	10710	37.25	20240215	0.73	N	191420	500	40 억	57753	N	N	N	00	N
58	20241219	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-260	5	-1.74	414354600	28596	132.94	14940	15450	14300	19440	10480	14960	14489.95	0.75	0	-2879	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1192	-51.40	2.46	12	0.35	-286.00	5976.00	26100	20240522	-43.68	10710	20240215	37.25	26100	-43.68	20240522	10710	37.25	20240215	26100	-43.68	20240522	10710	37.25	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
59	20241219	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-240	5	-1.60	382163690	26405	122.75	14940	15450	14300	19440	10480	14960	14473.16	0.75	0	-2240	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1194	-51.47	2.46	12	0.33	-286.00	5976.00	26100	20240522	-43.60	10710	20240215	37.44	26100	-43.60	20240522	10710	37.44	20240215	26100	-43.60	20240522	10710	37.44	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
60	20241219	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-660	5	-4.41	339885610	23499	109.24	14940	15450	14300	19440	10480	14960	14463.83	0.75	0	-2019	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1160	-50.00	2.39	12	0.29	-286.00	5976.00	26100	20240522	-45.21	10710	20240215	33.52	26100	-45.21	20240522	10710	33.52	20240215	26100	-45.21	20240522	10710	33.52	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
61	20241219	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-240	5	-1.60	62148890	4230	19.66	14940	15450	14350	19440	10480	14960	14692.41	0.75	0	-981	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1194	-51.47	2.46	12	0.05	-286.00	5976.00	26100	20240522	-43.60	10710	20240215	37.44	26100	-43.60	20240522	10710	37.44	20240215	26100	-43.60	20240522	10710	37.44	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
62	20241219	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-330	5	-2.21	61928990	4215	19.59	14940	15450	14350	19440	10480	14960	14692.52	0.75	0	-986	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1186	-51.15	2.45	12	0.05	-286.00	5976.00	26100	20240522	-43.95	10710	20240215	36.60	26100	-43.95	20240522	10710	36.60	20240215	26100	-43.95	20240522	10710	36.60	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
63	20241219	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-230	5	-1.54	42548700	2890	13.43	14940	15450	14350	19440	10480	14960	14722.73	0.75	0	-522	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1194	-51.50	2.46	12	0.04	-286.00	5976.00	26100	20240522	-43.56	10710	20240215	37.54	26100	-43.56	20240522	10710	37.54	20240215	26100	-43.56	20240522	10710	37.54	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
64	20241219	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-220	5	-1.47	40070090	2721	12.65	14940	15450	14350	19440	10480	14960	14726.24	0.75	0	-370	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1195	-51.54	2.47	12	0.03	-286.00	5976.00	26100	20240522	-43.52	10710	20240215	37.63	26100	-43.52	20240522	10710	37.63	20240215	26100	-43.52	20240522	10710	37.63	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
65	20241219	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	20	2	0.13	10768850	717	3.33	14940	15450	14660	19440	10480	14960	15019.32	0.75	0	-153	15406	15182	14916	14692	14426	15050	14560	41	4480	500	10470	10	1	8108834	1215	-52.38	2.51	12	0.01	-286.00	5976.00	26100	20240522	-42.61	10710	20240215	39.87	26100	-42.61	20240522	10710	39.87	20240215	26100	-42.61	20240522	10710	39.87	20240215	0.71	N	191420	500	40 억	60632	N	N	N	00	N
66	20241218	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-240	5	-1.58	318257340	21419	164.89	15050	15140	14650	19760	10640	15200	14858.64	0.72	0	2291	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1213	-52.31	2.50	12	0.26	-286.00	5976.00	26100	20240522	-42.68	10710	20240215	39.68	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	10710	39.68	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
67	20241218	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	-250	5	-1.64	191804210	12971	99.85	15050	15100	14650	19760	10640	15200	14787.16	0.72	0	3767	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1212	-52.27	2.50	12	0.16	-286.00	5976.00	26100	20240522	-42.72	10710	20240215	39.59	26100	-42.72	20240522	10710	39.59	20240215	26100	-42.72	20240522	10710	39.59	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
68	20241218	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-360	5	-2.37	164198940	11116	85.57	15050	15100	14650	19760	10640	15200	14771.41	0.72	0	2607	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1203	-51.89	2.48	12	0.14	-286.00	5976.00	26100	20240522	-43.14	10710	20240215	38.56	26100	-43.14	20240522	10710	38.56	20240215	26100	-43.14	20240522	10710	38.56	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
69	20241218	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-350	5	-2.30	160599350	10872	83.70	15050	15100	14650	19760	10640	15200	14771.83	0.72	0	2747	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1204	-51.92	2.48	12	0.13	-286.00	5976.00	26100	20240522	-43.10	10710	20240215	38.66	26100	-43.10	20240522	10710	38.66	20240215	26100	-43.10	20240522	10710	38.66	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
70	20241218	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-410	5	-2.70	155154790	10503	80.85	15050	15100	14650	19760	10640	15200	14772.43	0.72	0	2847	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1199	-51.71	2.47	12	0.13	-286.00	5976.00	26100	20240522	-43.33	10710	20240215	38.10	26100	-43.33	20240522	10710	38.10	20240215	26100	-43.33	20240522	10710	38.10	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
71	20241218	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-340	5	-2.24	151692480	10270	79.06	15050	15100	14650	19760	10640	15200	14770.45	0.72	0	3078	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1205	-51.96	2.49	12	0.13	-286.00	5976.00	26100	20240522	-43.07	10710	20240215	38.75	26100	-43.07	20240522	10710	38.75	20240215	26100	-43.07	20240522	10710	38.75	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
72	20241218	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-490	5	-3.22	151425560	10252	78.92	15050	15100	14650	19760	10640	15200	14770.34	0.72	0	3088	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1193	-51.43	2.46	12	0.13	-286.00	5976.00	26100	20240522	-43.64	10710	20240215	37.35	26100	-43.64	20240522	10710	37.35	20240215	26100	-43.64	20240522	10710	37.35	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
73	20241218	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	-140	5	-0.92	1746320	116	0.89	15050	15070	14970	19760	10640	15200	15054.48	0.72	0	-24	15760	15480	14990	14710	14220	15620	14850	41	4560	500	10640	10	1	8108834	1221	-52.66	2.52	12	0.00	-286.00	5976.00	26100	20240522	-42.30	10710	20240215	40.62	26100	-42.30	20240522	10710	40.62	20240215	26100	-42.30	20240522	10710	40.62	20240215	0.70	N	191420	500	40 억	58341	N	N	N	00	N
74	20241217	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	100	2	0.66	193367210	12990	41.37	14950	15270	14500	19630	10570	15100	14885.85	0.76	0	-3328	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1233	-53.15	2.54	12	0.16	-286.00	5976.00	26100	20240522	-41.76	10710	20240215	41.92	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	10710	41.92	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
75	20241217	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-390	5	-2.58	87378000	5956	18.97	14950	15000	14500	19630	10570	15100	14670.58	0.76	0	-2247	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1193	-51.43	2.46	12	0.07	-286.00	5976.00	26100	20240522	-43.64	10710	20240215	37.35	26100	-43.64	20240522	10710	37.35	20240215	26100	-43.64	20240522	10710	37.35	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
76	20241217	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-540	5	-3.58	67284410	4576	14.57	14950	15000	14560	19630	10570	15100	14703.76	0.76	0	-2016	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1181	-50.91	2.44	12	0.06	-286.00	5976.00	26100	20240522	-44.21	10710	20240215	35.95	26100	-44.21	20240522	10710	35.95	20240215	26100	-44.21	20240522	10710	35.95	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
77	20241217	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-460	5	-3.05	51282810	3482	11.09	14950	15000	14620	19630	10570	15100	14727.98	0.76	0	-1060	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1187	-51.19	2.45	12	0.04	-286.00	5976.00	26100	20240522	-43.91	10710	20240215	36.69	26100	-43.91	20240522	10710	36.69	20240215	26100	-43.91	20240522	10710	36.69	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
78	20241217	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-360	5	-2.38	39981290	2712	8.64	14950	15000	14620	19630	10570	15100	14742.36	0.76	0	-379	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1195	-51.54	2.47	12	0.03	-286.00	5976.00	26100	20240522	-43.52	10710	20240215	37.63	26100	-43.52	20240522	10710	37.63	20240215	26100	-43.52	20240522	10710	37.63	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
79	20241217	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-380	5	-2.52	39552430	2683	8.55	14950	15000	14620	19630	10570	15100	14741.87	0.76	0	-376	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1194	-51.47	2.46	12	0.03	-286.00	5976.00	26100	20240522	-43.60	10710	20240215	37.44	26100	-43.60	20240522	10710	37.44	20240215	26100	-43.60	20240522	10710	37.44	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
80	20241217	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-390	5	-2.58	37356400	2534	8.07	14950	15000	14620	19630	10570	15100	14742.07	0.76	0	-370	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1193	-51.43	2.46	12	0.03	-286.00	5976.00	26100	20240522	-43.64	10710	20240215	37.35	26100	-43.64	20240522	10710	37.35	20240215	26100	-43.64	20240522	10710	37.35	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
81	20241217	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-370	5	-2.45	4247990	286	0.91	14950	15000	14730	19630	10570	15100	14853.11	0.76	0	88	15793	15446	15003	14656	14213	15225	14435	41	4530	500	10570	10	1	8108834	1194	-51.50	2.46	12	0.00	-286.00	5976.00	26100	20240522	-43.56	10710	20240215	37.54	26100	-43.56	20240522	10710	37.54	20240215	26100	-43.56	20240522	10710	37.54	20240215	0.71	N	191420	500	40 억	61669	N	N	N	00	N
82	20241216	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	200	2	1.34	464593620	31238	80.48	15200	15350	14560	19370	10430	14900	14872.71	0.73	0	2409	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1224	-52.80	2.53	12	0.39	-286.00	5976.00	26100	20240522	-42.15	10710	20240215	40.99	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	10710	40.99	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
83	20241216	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-100	5	-0.67	383597090	25853	66.61	15200	15350	14560	19370	10430	14900	14837.62	0.73	0	2460	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1200	-51.75	2.48	12	0.32	-286.00	5976.00	26100	20240522	-43.30	10710	20240215	38.19	26100	-43.30	20240522	10710	38.19	20240215	26100	-43.30	20240522	10710	38.19	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
84	20241216	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-10	5	-0.07	345640810	23295	60.02	15200	15350	14560	19370	10430	14900	14837.55	0.73	0	3832	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1207	-52.06	2.49	12	0.29	-286.00	5976.00	26100	20240522	-42.95	10710	20240215	39.03	26100	-42.95	20240522	10710	39.03	20240215	26100	-42.95	20240522	10710	39.03	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
85	20241216	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	110	2	0.74	337968230	22780	58.69	15200	15350	14560	19370	10430	14900	14836.18	0.73	0	3711	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1217	-52.48	2.51	12	0.28	-286.00	5976.00	26100	20240522	-42.49	10710	20240215	40.15	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	10710	40.15	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
86	20241216	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	120	2	0.81	321008570	21649	55.77	15200	15350	14560	19370	10430	14900	14827.87	0.73	0	4012	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1218	-52.52	2.51	12	0.27	-286.00	5976.00	26100	20240522	-42.45	10710	20240215	40.24	26100	-42.45	20240522	10710	40.24	20240215	26100	-42.45	20240522	10710	40.24	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
87	20241216	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	10	2	0.07	301276650	20332	52.38	15200	15350	14560	19370	10430	14900	14817.86	0.73	0	3685	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1209	-52.13	2.49	12	0.25	-286.00	5976.00	26100	20240522	-42.87	10710	20240215	39.22	26100	-42.87	20240522	10710	39.22	20240215	26100	-42.87	20240522	10710	39.22	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
88	20241216	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-70	5	-0.47	216973200	14631	37.69	15200	15350	14560	19370	10430	14900	14829.69	0.73	0	3890	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1203	-51.85	2.48	12	0.18	-286.00	5976.00	26100	20240522	-43.18	10710	20240215	38.47	26100	-43.18	20240522	10710	38.47	20240215	26100	-43.18	20240522	10710	38.47	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
89	20241216	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	100	2	0.67	24760430	1648	4.25	15200	15350	14700	19370	10430	14900	15024.53	0.73	0	147	16100	15500	14350	13750	12600	15800	14050	41	4470	500	10430	10	1	8108834	1216	-52.45	2.51	12	0.02	-286.00	5976.00	26100	20240522	-42.53	10710	20240215	40.06	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	10710	40.06	20240215	0.70	N	191420	500	40 억	59195	N	N	N	00	N
90	20241213	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	1320	2	9.72	560267920	38740	213.76	13580	14950	13200	17650	9510	13580	14461.53	0.69	0	3260	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1208	-52.10	2.49	12	0.48	-286.00	5976.00	26100	20240522	-42.91	10710	20240215	39.12	26100	-42.91	20240522	10710	39.12	20240215	26100	-42.91	20240522	10710	39.12	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
91	20241213	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	1120	2	8.25	432382970	30134	166.27	13580	14930	13200	17650	9510	13580	14348.67	0.69	0	3143	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1192	-51.40	2.46	12	0.37	-286.00	5976.00	26100	20240522	-43.68	10710	20240215	37.25	26100	-43.68	20240522	10710	37.25	20240215	26100	-43.68	20240522	10710	37.25	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
92	20241213	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	1070	2	7.88	407990320	28466	157.07	13580	14930	13200	17650	9510	13580	14332.55	0.69	0	3145	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1188	-51.22	2.45	12	0.35	-286.00	5976.00	26100	20240522	-43.87	10710	20240215	36.79	26100	-43.87	20240522	10710	36.79	20240215	26100	-43.87	20240522	10710	36.79	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
93	20241213	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	570	2	4.20	186959670	13439	74.15	13580	14340	13200	17650	9510	13580	13911.72	0.69	0	2264	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1147	-49.48	2.37	12	0.17	-286.00	5976.00	26100	20240522	-45.79	10710	20240215	32.12	26100	-45.79	20240522	10710	32.12	20240215	26100	-45.79	20240522	10710	32.12	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
94	20241213	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	430	2	3.17	129609060	9405	51.90	13580	14010	13200	17650	9510	13580	13780.87	0.69	0	5	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1136	-48.99	2.34	12	0.12	-286.00	5976.00	26100	20240522	-46.32	10710	20240215	30.81	26100	-46.32	20240522	10710	30.81	20240215	26100	-46.32	20240522	10710	30.81	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
95	20241213	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	230	2	1.69	89218130	6503	35.88	13580	13900	13200	17650	9510	13580	13719.53	0.69	0	-523	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1120	-48.29	2.31	12	0.08	-286.00	5976.00	26100	20240522	-47.09	10710	20240215	28.94	26100	-47.09	20240522	10710	28.94	20240215	26100	-47.09	20240522	10710	28.94	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
96	20241213	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	130	2	0.96	77342190	5637	31.10	13580	13900	13200	17650	9510	13580	13720.45	0.69	0	-497	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1112	-47.94	2.29	12	0.07	-286.00	5976.00	26100	20240522	-47.47	10710	20240215	28.01	26100	-47.47	20240522	10710	28.01	20240215	26100	-47.47	20240522	10710	28.01	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
97	20241213	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-380	5	-2.80	2080290	156	0.86	13580	13580	13200	17650	9510	13580	13335.19	0.69	0	-45	13993	13786	13373	13166	12753	13890	13270	41	4070	500	9500	10	1	8108834	1070	-46.15	2.21	12	0.00	-286.00	5976.00	26100	20240522	-49.43	10710	20240215	23.25	26100	-49.43	20240522	10710	23.25	20240215	26100	-49.43	20240522	10710	23.25	20240215	0.70	N	191420	500	40 억	56000	N	N	N	00	N
98	20241212	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13580	380	2	2.88	237620300	18058	32.84	13500	13580	12960	17160	9240	13200	13158.73	0.72	0	-2453	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1101	-47.48	2.27	12	0.22	-286.00	5976.00	26100	20240522	-47.97	10710	20240215	26.80	26100	-47.97	20240522	10710	26.80	20240215	26100	-47.97	20240522	10710	26.80	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
99	20241212	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	0	3	0.00	181402570	13875	25.24	13500	13500	12960	17160	9240	13200	13074.06	0.72	0	-2488	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1070	-46.15	2.21	12	0.17	-286.00	5976.00	26100	20240522	-49.43	10710	20240215	23.25	26100	-49.43	20240522	10710	23.25	20240215	26100	-49.43	20240522	10710	23.25	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
100	20241212	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-50	5	-0.38	177804040	13601	24.74	13500	13500	12960	17160	9240	13200	13072.87	0.72	0	-2512	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1066	-45.98	2.20	12	0.17	-286.00	5976.00	26100	20240522	-49.62	10710	20240215	22.78	26100	-49.62	20240522	10710	22.78	20240215	26100	-49.62	20240522	10710	22.78	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
101	20241212	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	-190	5	-1.44	117892950	9025	16.41	13500	13500	12980	17160	9240	13200	13062.93	0.72	0	-2071	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1055	-45.49	2.18	12	0.11	-286.00	5976.00	26100	20240522	-50.15	10710	20240215	21.48	26100	-50.15	20240522	10710	21.48	20240215	26100	-50.15	20240522	10710	21.48	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
102	20241212	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-150	5	-1.14	81967400	6271	11.41	13500	13500	12980	17160	9240	13200	13070.87	0.72	0	-1608	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1058	-45.63	2.18	12	0.08	-286.00	5976.00	26100	20240522	-50.00	10710	20240215	21.85	26100	-50.00	20240522	10710	21.85	20240215	26100	-50.00	20240522	10710	21.85	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
103	20241212	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-90	5	-0.68	75512600	5775	10.50	13500	13500	12990	17160	9240	13200	13075.77	0.72	0	-1134	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1063	-45.84	2.19	12	0.07	-286.00	5976.00	26100	20240522	-49.77	10710	20240215	22.41	26100	-49.77	20240522	10710	22.41	20240215	26100	-49.77	20240522	10710	22.41	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
104	20241212	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-150	5	-1.14	62246070	4759	8.66	13500	13500	12990	17160	9240	13200	13079.65	0.72	0	-739	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1058	-45.63	2.18	12	0.06	-286.00	5976.00	26100	20240522	-50.00	10710	20240215	21.85	26100	-50.00	20240522	10710	21.85	20240215	26100	-50.00	20240522	10710	21.85	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
105	20241212	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	-170	5	-1.29	11547170	880	1.60	13500	13500	13020	17160	9240	13200	13121.78	0.72	0	-18	14580	13890	13220	12530	11860	13555	12195	41	3960	500	9240	10	1	8108834	1057	-45.56	2.18	12	0.01	-286.00	5976.00	26100	20240522	-50.08	10710	20240215	21.66	26100	-50.08	20240522	10710	21.66	20240215	26100	-50.08	20240522	10710	21.66	20240215	0.74	N	191420	500	40 억	58453	N	N	N	00	N
106	20241211	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-670	5	-4.83	724697460	54951	106.55	13690	13910	12550	18030	9710	13870	13188.07	0.75	0	-2220	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1070	-46.15	2.21	12	0.68	-286.00	5976.00	26100	20240522	-49.43	10710	20240215	23.25	26100	-49.43	20240522	10710	23.25	20240215	26100	-49.43	20240522	10710	23.25	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
107	20241211	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-640	5	-4.61	639177590	48411	93.87	13690	13910	12550	18030	9710	13870	13203.15	0.75	0	65	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1073	-46.26	2.21	12	0.60	-286.00	5976.00	26100	20240522	-49.31	10710	20240215	23.53	26100	-49.31	20240522	10710	23.53	20240215	26100	-49.31	20240522	10710	23.53	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
108	20241211	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-620	5	-4.47	531009200	40298	78.14	13690	13910	12550	18030	9710	13870	13177.06	0.75	0	2478	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1074	-46.33	2.22	12	0.50	-286.00	5976.00	26100	20240522	-49.23	10710	20240215	23.72	26100	-49.23	20240522	10710	23.72	20240215	26100	-49.23	20240522	10710	23.72	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
109	20241211	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-760	5	-5.48	401879600	30563	59.26	13690	13910	12550	18030	9710	13870	13149.22	0.75	0	5542	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1063	-45.84	2.19	12	0.38	-286.00	5976.00	26100	20240522	-49.77	10710	20240215	22.41	26100	-49.77	20240522	10710	22.41	20240215	26100	-49.77	20240522	10710	22.41	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
110	20241211	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-740	5	-5.34	383462460	29158	56.54	13690	13910	12550	18030	9710	13870	13151.19	0.75	0	6653	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1065	-45.91	2.20	12	0.36	-286.00	5976.00	26100	20240522	-49.69	10710	20240215	22.60	26100	-49.69	20240522	10710	22.60	20240215	26100	-49.69	20240522	10710	22.60	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
111	20241211	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-800	5	-5.77	381150890	28982	56.20	13690	13910	12550	18030	9710	13870	13151.30	0.75	0	6720	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1060	-45.70	2.19	12	0.36	-286.00	5976.00	26100	20240522	-49.92	10710	20240215	22.04	26100	-49.92	20240522	10710	22.04	20240215	26100	-49.92	20240522	10710	22.04	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
112	20241211	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-770	5	-5.55	373356760	28388	55.05	13690	13910	12550	18030	9710	13870	13151.92	0.75	0	7244	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1062	-45.80	2.19	12	0.35	-286.00	5976.00	26100	20240522	-49.81	10710	20240215	22.32	26100	-49.81	20240522	10710	22.32	20240215	26100	-49.81	20240522	10710	22.32	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
113	20241211	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-410	5	-2.96	7850060	579	1.12	13690	13830	13350	18030	9710	13870	13557.96	0.75	0	79	15290	14580	13190	12480	11090	14935	12835	41	4160	500	9700	10	1	8108834	1091	-47.06	2.25	12	0.01	-286.00	5976.00	26100	20240522	-48.43	10710	20240215	25.68	26100	-48.43	20240522	10710	25.68	20240215	26100	-48.43	20240522	10710	25.68	20240215	0.75	N	191420	500	40 억	60636	N	N	N	00	N
114	20241210	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13870	1470	2	11.85	635061350	51352	185.01	11930	13900	11800	16120	8680	12400	12365.98	0.64	0	8573	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	1125	-48.50	2.32	12	0.63	-286.00	5976.00	26100	20240522	-46.86	10710	20240215	29.51	26100	-46.86	20240522	10710	29.51	20240215	26100	-46.86	20240522	10710	29.51	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
115	20241210	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	10	2	0.08	414249710	34453	124.12	11930	12480	11800	16120	8680	12400	12023.62	0.64	0	10239	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	1006	-43.39	2.08	12	0.42	-286.00	5976.00	26100	20240522	-52.45	10710	20240215	15.87	26100	-52.45	20240522	10710	15.87	20240215	26100	-52.45	20240522	10710	15.87	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
116	20241210	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-390	5	-3.15	336834840	28161	101.46	11930	12480	11800	16120	8680	12400	11961.04	0.64	0	9271	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	974	-41.99	2.01	12	0.35	-286.00	5976.00	26100	20240522	-53.98	10710	20240215	12.14	26100	-53.98	20240522	10710	12.14	20240215	26100	-53.98	20240522	10710	12.14	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
117	20241210	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-290	5	-2.34	186027660	15639	56.34	11930	12390	11800	16120	8680	12400	11895.11	0.64	0	7608	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	982	-42.34	2.03	12	0.19	-286.00	5976.00	26100	20240522	-53.60	10710	20240215	13.07	26100	-53.60	20240522	10710	13.07	20240215	26100	-53.60	20240522	10710	13.07	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
118	20241210	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-290	5	-2.34	179968500	15139	54.54	11930	12390	11800	16120	8680	12400	11887.74	0.64	0	7664	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	982	-42.34	2.03	12	0.19	-286.00	5976.00	26100	20240522	-53.60	10710	20240215	13.07	26100	-53.60	20240522	10710	13.07	20240215	26100	-53.60	20240522	10710	13.07	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
119	20241210	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-260	5	-2.10	170898660	14388	51.84	11930	12390	11800	16120	8680	12400	11877.86	0.64	0	8109	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	984	-42.45	2.03	12	0.18	-286.00	5976.00	26100	20240522	-53.49	10710	20240215	13.35	26100	-53.49	20240522	10710	13.35	20240215	26100	-53.49	20240522	10710	13.35	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
120	20241210	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-450	5	-3.63	153676600	12960	46.69	11930	12390	11800	16120	8680	12400	11857.76	0.64	0	8638	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	969	-41.78	2.00	12	0.16	-286.00	5976.00	26100	20240522	-54.21	10710	20240215	11.58	26100	-54.21	20240522	10710	11.58	20240215	26100	-54.21	20240522	10710	11.58	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
121	20241210	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-280	5	-2.26	8305510	691	2.49	11930	12390	11930	16120	8680	12400	12019.55	0.64	0	-137	14053	13226	12363	11536	10673	12795	11105	41	3720	500	8680	10	1	8108834	983	-42.38	2.03	12	0.01	-286.00	5976.00	26100	20240522	-53.56	10710	20240215	13.17	26100	-53.56	20240522	10710	13.17	20240215	26100	-53.56	20240522	10710	13.17	20240215	0.76	N	191420	500	40 억	52098	N	N	N	00	N
122	20241209	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	300	2	2.48	335492080	27757	160.31	13190	13190	11500	15730	8470	12100	12086.62	0.67	0	-2030	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	1005	-43.36	2.07	12	0.34	-286.00	5976.00	26100	20240522	-52.49	10710	20240215	15.78	26100	-52.49	20240522	10710	15.78	20240215	26100	-52.49	20240522	10710	15.78	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
123	20241209	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-40	5	-0.33	181393220	15159	87.55	13190	13190	11500	15730	8470	12100	11966.04	0.67	0	-3210	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	978	-42.17	2.02	12	0.19	-286.00	5976.00	26100	20240522	-53.79	10710	20240215	12.61	26100	-53.79	20240522	10710	12.61	20240215	26100	-53.79	20240522	10710	12.61	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
124	20241209	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-110	5	-0.91	144384130	12081	69.77	13190	13190	11500	15730	8470	12100	11951.34	0.67	0	-3921	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	972	-41.92	2.01	12	0.15	-286.00	5976.00	26100	20240522	-54.06	10710	20240215	11.95	26100	-54.06	20240522	10710	11.95	20240215	26100	-54.06	20240522	10710	11.95	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
125	20241209	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-70	5	-0.58	141335220	11826	68.30	13190	13190	11500	15730	8470	12100	11951.23	0.67	0	-3799	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	975	-42.06	2.01	12	0.15	-286.00	5976.00	26100	20240522	-53.91	10710	20240215	12.32	26100	-53.91	20240522	10710	12.32	20240215	26100	-53.91	20240522	10710	12.32	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
126	20241209	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-460	5	-3.80	95544200	8003	46.22	13190	13190	11500	15730	8470	12100	11938.55	0.67	0	-4118	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	944	-40.70	1.95	12	0.10	-286.00	5976.00	26100	20240522	-55.40	10710	20240215	8.68	26100	-55.40	20240522	10710	8.68	20240215	26100	-55.40	20240522	10710	8.68	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
127	20241209	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	11750	-350	5	-2.89	83620700	6981	40.32	13190	13190	11500	15730	8470	12100	11978.33	0.67	0	-3323	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	953	-41.08	1.97	12	0.09	-286.00	5976.00	26100	20240522	-54.98	10710	20240215	9.71	26100	-54.98	20240522	10710	9.71	20240215	26100	-54.98	20240522	10710	9.71	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
128	20241209	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-430	5	-3.55	75267610	6278	36.26	13190	13190	11500	15730	8470	12100	11989.11	0.67	0	-3045	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	946	-40.80	1.95	12	0.08	-286.00	5976.00	26100	20240522	-55.29	10710	20240215	8.96	26100	-55.29	20240522	10710	8.96	20240215	26100	-55.29	20240522	10710	8.96	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
129	20241209	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-260	5	-2.15	28426620	2238	12.93	13190	13190	11800	15730	8470	12100	12701.80	0.67	0	-395	13066	12582	12016	11532	10966	12825	11775	41	3630	500	8470	10	1	8108834	960	-41.40	1.98	12	0.03	-286.00	5976.00	26100	20240522	-54.64	10710	20240215	10.55	26100	-54.64	20240522	10710	10.55	20240215	26100	-54.64	20240522	10710	10.55	20240215	0.76	N	191420	500	40 억	54095	N	N	N	00	N
130	20241206	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	30	2	0.25	202681860	17202	60.60	11850	12500	11450	15690	8450	12070	11782.05	0.67	0	-470	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	981	-42.31	2.02	12	0.21	-286.00	5976.00	26100	20240522	-53.64	10710	20240215	12.98	26100	-53.64	20240522	10710	12.98	20240215	26100	-53.64	20240522	10710	12.98	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
131	20241206	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11780	-290	5	-2.40	135929570	11641	41.01	11850	11900	11450	15690	8450	12070	11676.79	0.67	0	-1440	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	955	-41.19	1.97	12	0.14	-286.00	5976.00	26100	20240522	-54.87	10710	20240215	9.99	26100	-54.87	20240522	10710	9.99	20240215	26100	-54.87	20240522	10710	9.99	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
132	20241206	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-390	5	-3.23	113541040	9727	34.27	11850	11900	11450	15690	8450	12070	11672.77	0.67	0	-1578	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	947	-40.84	1.95	12	0.12	-286.00	5976.00	26100	20240522	-55.25	10710	20240215	9.06	26100	-55.25	20240522	10710	9.06	20240215	26100	-55.25	20240522	10710	9.06	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
133	20241206	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-280	5	-2.32	110986100	9508	33.50	11850	11900	11450	15690	8450	12070	11672.92	0.67	0	-1464	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	956	-41.22	1.97	12	0.12	-286.00	5976.00	26100	20240522	-54.83	10710	20240215	10.08	26100	-54.83	20240522	10710	10.08	20240215	26100	-54.83	20240522	10710	10.08	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
134	20241206	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-440	5	-3.65	75030200	6435	22.67	11850	11900	11450	15690	8450	12070	11659.70	0.67	0	-3727	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	943	-40.66	1.95	12	0.08	-286.00	5976.00	26100	20240522	-55.44	10710	20240215	8.59	26100	-55.44	20240522	10710	8.59	20240215	26100	-55.44	20240522	10710	8.59	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
135	20241206	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	11510	-560	5	-4.64	65723280	5635	19.85	11850	11900	11450	15690	8450	12070	11663.40	0.67	0	-3861	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	933	-40.24	1.93	12	0.07	-286.00	5976.00	26100	20240522	-55.90	10710	20240215	7.47	26100	-55.90	20240522	10710	7.47	20240215	26100	-55.90	20240522	10710	7.47	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
136	20241206	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-230	5	-1.91	10925480	921	3.24	11850	11900	11750	15690	8450	12070	11862.63	0.67	0	-550	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	960	-41.40	1.98	12	0.01	-286.00	5976.00	26100	20240522	-54.64	10710	20240215	10.55	26100	-54.64	20240522	10710	10.55	20240215	26100	-54.64	20240522	10710	10.55	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
137	20241206	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	-240	5	-1.99	4438800	375	1.32	11850	11850	11750	15690	8450	12070	11836.80	0.67	0	-96	12516	12292	11846	11622	11176	12405	11735	41	3620	500	8440	10	1	8108834	959	-41.36	1.98	12	0.00	-286.00	5976.00	26100	20240522	-54.67	10710	20240215	10.46	26100	-54.67	20240522	10710	10.46	20240215	26100	-54.67	20240522	10710	10.46	20240215	0.80	N	191420	500	40 억	54430	N	N	N	00	N
138	20241205	160836	54	100.00	KOSDAQ	제약	N	N	N	N	N	12070	10	2	0.08	329044930	28174	84.06	12050	12070	11400	15670	8450	12060	11676.23	0.60	0	6221	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	979	-42.20	2.02	12	0.35	-286.00	5976.00	26100	20240522	-53.75	10580	20231128	14.08	26100	-53.75	20240522	10710	12.70	20240215	26100	-53.75	20240522	10710	12.70	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
139	20241205	150842	54	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-380	5	-3.15	260506640	22451	66.99	12050	12050	11400	15670	8450	12060	11603.34	0.60	0	5381	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	947	-40.84	1.95	12	0.28	-286.00	5976.00	26100	20240522	-55.25	10580	20231128	10.40	26100	-55.25	20240522	10710	9.06	20240215	26100	-55.25	20240522	10710	9.06	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
140	20241205	140828	54	100.00	KOSDAQ	제약	N	N	N	N	N	11730	-330	5	-2.74	250914680	21630	64.54	12050	12050	11400	15670	8450	12060	11600.31	0.60	0	5513	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	951	-41.01	1.96	12	0.27	-286.00	5976.00	26100	20240522	-55.06	10580	20231128	10.87	26100	-55.06	20240522	10710	9.52	20240215	26100	-55.06	20240522	10710	9.52	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
141	20241205	130838	54	100.00	KOSDAQ	제약	N	N	N	N	N	11710	-350	5	-2.90	242225140	20883	62.31	12050	12050	11400	15670	8450	12060	11599.15	0.60	0	5811	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	950	-40.94	1.96	12	0.26	-286.00	5976.00	26100	20240522	-55.13	10580	20231128	10.68	26100	-55.13	20240522	10710	9.34	20240215	26100	-55.13	20240522	10710	9.34	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
142	20241205	120838	54	100.00	KOSDAQ	제약	N	N	N	N	N	11750	-310	5	-2.57	239681820	20666	61.66	12050	12050	11400	15670	8450	12060	11597.88	0.60	0	6008	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	953	-41.08	1.97	12	0.25	-286.00	5976.00	26100	20240522	-54.98	10580	20231128	11.06	26100	-54.98	20240522	10710	9.71	20240215	26100	-54.98	20240522	10710	9.71	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
143	20241205	110836	54	100.00	KOSDAQ	제약	N	N	N	N	N	11860	-200	5	-1.66	235161970	20283	60.52	12050	12050	11400	15670	8450	12060	11594.04	0.60	0	6336	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	962	-41.47	1.98	12	0.25	-286.00	5976.00	26100	20240522	-54.56	10580	20231128	12.10	26100	-54.56	20240522	10710	10.74	20240215	26100	-54.56	20240522	10710	10.74	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
144	20241205	100833	54	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-360	5	-2.99	41197790	3504	10.46	12050	12050	11590	15670	8450	12060	11757.36	0.60	0	78	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	949	-40.91	1.96	12	0.04	-286.00	5976.00	26100	20240522	-55.17	10580	20231128	10.59	26100	-55.17	20240522	10710	9.24	20240215	26100	-55.17	20240522	10710	9.24	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
145	20241205	090840	54	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-60	5	-0.50	4632780	388	1.16	12050	12050	11820	15670	8450	12060	11940.15	0.60	0	-21	12626	12342	11856	11572	11086	12485	11715	41	3610	500	8440	10	1	8108834	973	-41.96	2.01	12	0.00	-286.00	5976.00	26100	20240522	-54.02	10580	20231128	13.42	26100	-54.02	20240522	10710	12.04	20240215	26100	-54.02	20240522	10710	12.04	20240215	0.82	N	191420	500	40 억	48307	N	N	N	01	N
146	20241204	160822	54	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-20	5	-0.17	390920700	33321	43.47	11720	12140	11370	15700	8460	12080	11724.18	0.65	0	-3974	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	978	-42.17	2.02	12	0.41	-286.00	5976.00	26100	20240522	-53.79	10500	20231127	14.86	26100	-53.79	20240522	10710	12.61	20240215	26100	-53.79	20240522	10710	12.61	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
147	20241204	150823	54	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-280	5	-2.32	357030090	30489	39.77	11720	12140	11370	15700	8460	12080	11706.95	0.65	0	-4018	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	957	-41.26	1.97	12	0.38	-286.00	5976.00	26100	20240522	-54.79	10500	20231127	12.38	26100	-54.79	20240522	10710	10.18	20240215	26100	-54.79	20240522	10710	10.18	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
148	20241204	140824	54	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-260	5	-2.15	330530670	28243	36.84	11720	12140	11370	15700	8460	12080	11699.60	0.65	0	-2132	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	958	-41.33	1.98	12	0.35	-286.00	5976.00	26100	20240522	-54.71	10500	20231127	12.57	26100	-54.71	20240522	10710	10.36	20240215	26100	-54.71	20240522	10710	10.36	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
149	20241204	130819	54	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-450	5	-3.73	259633190	22335	29.14	11720	12060	11370	15700	8460	12080	11619.13	0.65	0	-2347	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	943	-40.66	1.95	12	0.28	-286.00	5976.00	26100	20240522	-55.44	10500	20231127	10.76	26100	-55.44	20240522	10710	8.59	20240215	26100	-55.44	20240522	10710	8.59	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
150	20241204	120814	54	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-620	5	-5.13	231849120	19923	25.99	11720	12060	11370	15700	8460	12080	11631.41	0.65	0	-2845	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	929	-40.07	1.92	12	0.25	-286.00	5976.00	26100	20240522	-56.09	10500	20231127	9.14	26100	-56.09	20240522	10710	7.00	20240215	26100	-56.09	20240522	10710	7.00	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
151	20241204	110806	54	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-340	5	-2.81	161875830	13847	18.06	11720	12060	11370	15700	8460	12080	11682.86	0.65	0	-2884	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	952	-41.05	1.96	12	0.17	-286.00	5976.00	26100	20240522	-55.02	10500	20231127	11.81	26100	-55.02	20240522	10710	9.62	20240215	26100	-55.02	20240522	10710	9.62	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
152	20241204	100811	54	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-450	5	-3.73	156122040	13356	17.42	11720	12060	11370	15700	8460	12080	11681.52	0.65	0	-2690	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	943	-40.66	1.95	12	0.16	-286.00	5976.00	26100	20240522	-55.44	10500	20231127	10.76	26100	-55.44	20240522	10710	8.59	20240215	26100	-55.44	20240522	10710	8.59	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
153	20241204	090828	54	100.00	KOSDAQ	제약	N	N	N	N	N	11880	-200	5	-1.66	60678540	5149	6.72	11720	12060	11720	15700	8460	12080	11768.82	0.65	0	-730	12700	12390	12190	11880	11680	12290	11780	41	3620	500	8450	10	1	8108834	963	-41.54	1.99	12	0.06	-286.00	5976.00	26100	20240522	-54.48	10500	20231127	13.14	26100	-54.48	20240522	10710	10.92	20240215	26100	-54.48	20240522	10710	10.92	20240215	0.84	N	191420	500	40 억	52347	N	N	N	01	N
154	20241203	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-280	5	-2.27	923724450	75940	48.81	12320	12500	11990	16060	8660	12360	12163.87	0.60	0	3487	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	980	-42.24	2.02	12	0.94	-286.00	5976.00	26100	20240522	-53.72	10500	20231127	15.05	26100	-53.72	20240522	10710	12.79	20240215	26100	-53.72	20240522	10710	12.79	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
155	20241203	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	-320	5	-2.59	844435360	69359	44.58	12320	12500	12040	16060	8660	12360	12174.85	0.60	0	7209	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	976	-42.10	2.01	12	0.86	-286.00	5976.00	26100	20240522	-53.87	10500	20231127	14.67	26100	-53.87	20240522	10710	12.42	20240215	26100	-53.87	20240522	10710	12.42	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
156	20241203	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-160	5	-1.29	676218730	55461	35.65	12320	12500	12070	16060	8660	12360	12192.69	0.60	0	8750	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	989	-42.66	2.04	12	0.68	-286.00	5976.00	26100	20240522	-53.26	10500	20231127	16.19	26100	-53.26	20240522	10710	13.91	20240215	26100	-53.26	20240522	10710	13.91	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
157	20241203	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-90	5	-0.73	539022190	44170	28.39	12320	12500	12070	16060	8660	12360	12203.35	0.60	0	7474	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	995	-42.90	2.05	12	0.54	-286.00	5976.00	26100	20240522	-52.99	10500	20231127	16.86	26100	-52.99	20240522	10710	14.57	20240215	26100	-52.99	20240522	10710	14.57	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
158	20241203	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-90	5	-0.73	516870600	42357	27.23	12320	12500	12070	16060	8660	12360	12202.72	0.60	0	7650	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	995	-42.90	2.05	12	0.52	-286.00	5976.00	26100	20240522	-52.99	10500	20231127	16.86	26100	-52.99	20240522	10710	14.57	20240215	26100	-52.99	20240522	10710	14.57	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
159	20241203	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-160	5	-1.29	487727840	39967	25.69	12320	12500	12070	16060	8660	12360	12203.26	0.60	0	8612	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	989	-42.66	2.04	12	0.49	-286.00	5976.00	26100	20240522	-53.26	10500	20231127	16.19	26100	-53.26	20240522	10710	13.91	20240215	26100	-53.26	20240522	10710	13.91	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
160	20241203	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-90	5	-0.73	101514260	8269	5.32	12320	12500	12180	16060	8660	12360	12276.49	0.60	0	544	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	995	-42.90	2.05	12	0.10	-286.00	5976.00	26100	20240522	-52.99	10500	20231127	16.86	26100	-52.99	20240522	10710	14.57	20240215	26100	-52.99	20240522	10710	14.57	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
161	20241203	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	50	2	0.40	17098390	1388	0.89	12320	12440	12200	16060	8660	12360	12318.72	0.60	0	-32	16073	14216	13133	11276	10193	13675	10735	41	3700	500	8650	10	1	8108834	1006	-43.39	2.08	12	0.02	-286.00	5976.00	26100	20240522	-52.45	10500	20231127	18.19	26100	-52.45	20240522	10710	15.87	20240215	26100	-52.45	20240522	10710	15.87	20240215	0.85	N	191420	500	40 억	48516	N	N	N	00	N
162	20241202	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-2430	5	-16.43	1985135030	154156	1704.89	14990	14990	12050	19220	10360	14790	12877.62	0.60	0	-95	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1002	-43.22	2.07	12	1.90	-286.00	5976.00	26100	20240522	-52.64	10500	20231127	17.71	26100	-52.64	20240522	10710	15.41	20240215	26100	-52.64	20240522	10710	15.41	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
163	20241202	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-2350	5	-15.89	1867857140	144787	1601.27	14990	14990	12050	19220	10360	14790	12900.72	0.60	0	1972	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1009	-43.50	2.08	12	1.79	-286.00	5976.00	26100	20240522	-52.34	10500	20231127	18.48	26100	-52.34	20240522	10710	16.15	20240215	26100	-52.34	20240522	10710	16.15	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
164	20241202	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-2290	5	-15.48	1551301840	119082	1316.99	14990	14990	12150	19220	10360	14790	13027.17	0.60	0	-1737	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1014	-43.71	2.09	12	1.47	-286.00	5976.00	26100	20240522	-52.11	10500	20231127	19.05	26100	-52.11	20240522	10710	16.71	20240215	26100	-52.11	20240522	10710	16.71	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
165	20241202	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-2440	5	-16.50	1119218070	84152	930.68	14990	14990	12270	19220	10360	14790	13299.96	0.60	0	-1543	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1001	-43.18	2.07	12	1.04	-286.00	5976.00	26100	20240522	-52.68	10500	20231127	17.62	26100	-52.68	20240522	10710	15.31	20240215	26100	-52.68	20240522	10710	15.31	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
166	20241202	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-1450	5	-9.80	638573250	46372	512.85	14990	14990	13160	19220	10360	14790	13770.66	0.60	0	3499	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1082	-46.64	2.23	12	0.57	-286.00	5976.00	26100	20240522	-48.89	10500	20231127	27.05	26100	-48.89	20240522	10710	24.56	20240215	26100	-48.89	20240522	10710	24.56	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
167	20241202	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-1180	5	-7.98	509507000	36740	406.33	14990	14990	13330	19220	10360	14790	13867.91	0.60	0	3597	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1104	-47.59	2.28	12	0.45	-286.00	5976.00	26100	20240522	-47.85	10500	20231127	29.62	26100	-47.85	20240522	10710	27.08	20240215	26100	-47.85	20240522	10710	27.08	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
168	20241202	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-950	5	-6.42	363232010	25954	287.04	14990	14990	13500	19220	10360	14790	13995.22	0.60	0	4063	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1122	-48.39	2.32	12	0.32	-286.00	5976.00	26100	20240522	-46.97	10500	20231127	31.81	26100	-46.97	20240522	10710	29.23	20240215	26100	-46.97	20240522	10710	29.23	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N
169	20241202	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	170	2	1.15	9187950	633	7.00	14990	14990	14490	19220	10360	14790	14514.93	0.60	0	376	15270	15030	14760	14520	14250	14895	14385	41	4430	500	10350	10	1	8108834	1213	-52.31	2.50	12	0.01	-286.00	5976.00	26100	20240522	-42.68	10500	20231127	42.48	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	10710	39.68	20240215	0.86	N	191420	500	40 억	48948	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History