KissMeData/216080/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
3	20241231	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
4	20241231	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
5	20241231	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
6	20241231	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
7	20241231	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
8	20241231	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
9	20241231	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	953214220	61390	112.48	15300	15680	15180	19790	10670	15230	15527.16	0.61	-13083	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	108440	N	N	185	N	N
10	20241230	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	270	2	1.77	951985860	61311	112.33	15300	15680	15180	19790	10670	15230	15527.16	0.68	0	-8955	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2773	19.80	3.87	12	0.34	783.00	4004.00	20850	20241018	-25.66	13600	20240327	13.97	20850	-25.66	20241018	13600	13.97	20240327	20850	-25.66	20241018	13600	13.97	20240327	1.09	N	216080	500	89 억	121523	N	N	185	N	N
11	20241230	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	250	2	1.64	882533650	56825	104.11	15300	15680	15180	19790	10670	15230	15530.73	0.68	0	-9285	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2770	19.77	3.87	12	0.32	783.00	4004.00	20850	20241018	-25.76	13600	20240327	13.82	20850	-25.76	20241018	13600	13.82	20240327	20850	-25.76	20241018	13600	13.82	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
12	20241230	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	350	2	2.30	718793830	46267	84.77	15300	15680	15180	19790	10670	15230	15535.78	0.68	0	-6605	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2788	19.90	3.89	12	0.26	783.00	4004.00	20850	20241018	-25.28	13600	20240327	14.56	20850	-25.28	20241018	13600	14.56	20240327	20850	-25.28	20241018	13600	14.56	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
13	20241230	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	310	2	2.04	638113420	41076	75.26	15300	15680	15180	19790	10670	15230	15534.95	0.68	0	-3739	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2780	19.85	3.88	12	0.23	783.00	4004.00	20850	20241018	-25.47	13600	20240327	14.26	20850	-25.47	20241018	13600	14.26	20240327	20850	-25.47	20241018	13600	14.26	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
14	20241230	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	350	2	2.30	453353690	29219	53.53	15300	15680	15180	19790	10670	15230	15515.72	0.68	0	-1966	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2788	19.90	3.89	12	0.16	783.00	4004.00	20850	20241018	-25.28	13600	20240327	14.56	20850	-25.28	20241018	13600	14.56	20240327	20850	-25.28	20241018	13600	14.56	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
15	20241230	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	360	2	2.36	371832960	23985	43.94	15300	15680	15180	19790	10670	15230	15502.73	0.68	0	803	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2789	19.91	3.89	12	0.13	783.00	4004.00	20850	20241018	-25.23	13600	20240327	14.63	20850	-25.23	20241018	13600	14.63	20240327	20850	-25.23	20241018	13600	14.63	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
16	20241230	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	340	2	2.23	273016350	17629	32.30	15300	15680	15180	19790	10670	15230	15486.77	0.68	0	485	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2786	19.89	3.89	12	0.10	783.00	4004.00	20850	20241018	-25.32	13600	20240327	14.49	20850	-25.32	20241018	13600	14.49	20240327	20850	-25.32	20241018	13600	14.49	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
17	20241230	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	220	2	1.44	67848380	4440	8.13	15300	15450	15180	19790	10670	15230	15281.17	0.68	0	-592	15616	15422	15126	14932	14636	15520	15030	89	4560	500	10960	10	1	17892259	2764	19.73	3.86	12	0.02	783.00	4004.00	20850	20241018	-25.90	13600	20240327	13.60	20850	-25.90	20241018	13600	13.60	20240327	20850	-25.90	20241018	13600	13.60	20240327	1.09	N	216080	500	89 억	121523	N	N	7	N	N
18	20241227	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	100	2	0.66	825198870	54524	98.20	14840	15320	14830	19660	10600	15130	15134.41	0.65	0	6612	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2725	19.45	3.80	12	0.30	783.00	4004.00	20850	20241018	-26.95	13600	20240327	11.99	20850	-26.95	20241018	13600	11.99	20240327	20850	-26.95	20241018	13600	11.99	20240327	1.10	N	216080	500	89 억	116965	N	N	7	N	N
19	20241227	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	160	2	1.06	734778770	48602	87.54	14840	15320	14830	19660	10600	15130	15118.28	0.65	0	5442	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2736	19.53	3.82	12	0.27	783.00	4004.00	20850	20241018	-26.67	13600	20240327	12.43	20850	-26.67	20241018	13600	12.43	20240327	20850	-26.67	20241018	13600	12.43	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
20	20241227	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	40	2	0.26	461284970	30663	55.23	14840	15240	14830	19660	10600	15130	15043.70	0.65	0	2739	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2714	19.37	3.79	12	0.17	783.00	4004.00	20850	20241018	-27.24	13600	20240327	11.54	20850	-27.24	20241018	13600	11.54	20240327	20850	-27.24	20241018	13600	11.54	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
21	20241227	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-90	5	-0.59	389620670	25903	46.65	14840	15240	14830	19660	10600	15130	15041.53	0.65	0	1862	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2691	19.21	3.76	12	0.14	783.00	4004.00	20850	20241018	-27.87	13600	20240327	10.59	20850	-27.87	20241018	13600	10.59	20240327	20850	-27.87	20241018	13600	10.59	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
22	20241227	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-40	5	-0.26	354672940	23582	42.47	14840	15240	14830	19660	10600	15130	15039.99	0.65	0	1790	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2700	19.27	3.77	12	0.13	783.00	4004.00	20850	20241018	-27.63	13600	20240327	10.96	20850	-27.63	20241018	13600	10.96	20240327	20850	-27.63	20241018	13600	10.96	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
23	20241227	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-80	5	-0.53	320656890	21322	38.40	14840	15240	14830	19660	10600	15130	15038.78	0.65	0	2350	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2693	19.22	3.76	12	0.12	783.00	4004.00	20850	20241018	-27.82	13600	20240327	10.66	20850	-27.82	20241018	13600	10.66	20240327	20850	-27.82	20241018	13600	10.66	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
24	20241227	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	110	2	0.73	145248850	9664	17.41	14840	15240	14830	19660	10600	15130	15029.89	0.65	0	2497	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2727	19.46	3.81	12	0.05	783.00	4004.00	20850	20241018	-26.91	13600	20240327	12.06	20850	-26.91	20241018	13600	12.06	20240327	20850	-26.91	20241018	13600	12.06	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
25	20241227	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-150	5	-0.99	47995860	3220	5.80	14840	15120	14830	19660	10600	15130	14905.55	0.65	0	51	15610	15370	15080	14840	14550	15490	14960	89	4530	500	10890	10	1	17892259	2680	19.13	3.74	12	0.02	783.00	4004.00	20850	20241018	-28.15	13600	20240327	10.15	20850	-28.15	20241018	13600	10.15	20240327	20850	-28.15	20241018	13600	10.15	20240327	1.10	N	216080	500	89 억	116965	N	N	9	N	N
26	20241226	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	380	2	2.58	833661890	55486	97.72	15080	15320	14790	19170	10330	14750	15024.53	0.68	0	-5282	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2707	19.32	3.78	12	0.31	783.00	4004.00	20850	20241018	-27.43	13600	20240327	11.25	20850	-27.43	20241018	13600	11.25	20240327	20850	-27.43	20241018	13600	11.25	20240327	1.03	N	216080	500	89 억	122247	N	N	9	N	N
27	20241226	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	380	2	2.58	804357190	53549	94.30	15080	15320	14790	19170	10330	14750	15020.96	0.68	0	-5293	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2707	19.32	3.78	12	0.30	783.00	4004.00	20850	20241018	-27.43	13600	20240327	11.25	20850	-27.43	20241018	13600	11.25	20240327	20850	-27.43	20241018	13600	11.25	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
28	20241226	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	300	2	2.03	716843350	47758	84.11	15080	15320	14790	19170	10330	14750	15009.91	0.68	0	-4570	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2693	19.22	3.76	12	0.27	783.00	4004.00	20850	20241018	-27.82	13600	20240327	10.66	20850	-27.82	20241018	13600	10.66	20240327	20850	-27.82	20241018	13600	10.66	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
29	20241226	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	490	2	3.32	595239060	39726	69.96	15080	15240	14790	19170	10330	14750	14983.61	0.68	0	-1473	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2727	19.46	3.81	12	0.22	783.00	4004.00	20850	20241018	-26.91	13600	20240327	12.06	20850	-26.91	20241018	13600	12.06	20240327	20850	-26.91	20241018	13600	12.06	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
30	20241226	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	270	2	1.83	460502950	30791	54.23	15080	15110	14790	19170	10330	14750	14955.76	0.68	0	-3284	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2687	19.18	3.75	12	0.17	783.00	4004.00	20850	20241018	-27.96	13600	20240327	10.44	20850	-27.96	20241018	13600	10.44	20240327	20850	-27.96	20241018	13600	10.44	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
31	20241226	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	230	2	1.56	409249440	27373	48.21	15080	15110	14790	19170	10330	14750	14950.84	0.68	0	-2057	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2680	19.13	3.74	12	0.15	783.00	4004.00	20850	20241018	-28.15	13600	20240327	10.15	20850	-28.15	20241018	13600	10.15	20240327	20850	-28.15	20241018	13600	10.15	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
32	20241226	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	250	2	1.69	205660790	13791	24.29	15080	15080	14790	19170	10330	14750	14912.68	0.68	0	-4512	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2684	19.16	3.75	12	0.08	783.00	4004.00	20850	20241018	-28.06	13600	20240327	10.29	20850	-28.06	20241018	13600	10.29	20240327	20850	-28.06	20241018	13600	10.29	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
33	20241226	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	150	2	1.02	63778300	4283	7.54	15080	15080	14800	19170	10330	14750	14891.03	0.68	0	-2102	15290	15020	14630	14360	13970	15155	14495	89	4420	500	10620	10	1	17892259	2666	19.03	3.72	12	0.02	783.00	4004.00	20850	20241018	-28.54	13600	20240327	9.56	20850	-28.54	20241018	13600	9.56	20240327	20850	-28.54	20241018	13600	9.56	20240327	1.03	N	216080	500	89 억	122247	N	N	983	N	N
34	20241224	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	510	2	3.58	827742990	56743	63.76	14280	14900	14240	18510	9970	14240	14586.92	0.67	0	1148	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2639	18.84	3.68	12	0.32	783.00	4004.00	20850	20241018	-29.26	13600	20240327	8.46	20850	-29.26	20241018	13600	8.46	20240327	20850	-29.26	20241018	13600	8.46	20240327	1.12	N	216080	500	89 억	120323	N	N	983	N	N
35	20241224	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	510	2	3.58	794353430	54479	61.22	14280	14900	14240	18510	9970	14240	14580.91	0.67	0	1151	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2639	18.84	3.68	12	0.30	783.00	4004.00	20850	20241018	-29.26	13600	20240327	8.46	20850	-29.26	20241018	13600	8.46	20240327	20850	-29.26	20241018	13600	8.46	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
36	20241224	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	660	2	4.63	683187750	46952	52.76	14280	14900	14240	18510	9970	14240	14550.77	0.67	0	1390	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2666	19.03	3.72	12	0.26	783.00	4004.00	20850	20241018	-28.54	13600	20240327	9.56	20850	-28.54	20241018	13600	9.56	20240327	20850	-28.54	20241018	13600	9.56	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
37	20241224	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	530	2	3.72	516976800	35732	40.15	14280	14820	14240	18510	9970	14240	14468.17	0.67	0	-2434	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2643	18.86	3.69	12	0.20	783.00	4004.00	20850	20241018	-29.16	13600	20240327	8.60	20850	-29.16	20241018	13600	8.60	20240327	20850	-29.16	20241018	13600	8.60	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
38	20241224	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	560	2	3.93	471707760	32664	36.71	14280	14810	14240	18510	9970	14240	14441.21	0.67	0	-1739	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2648	18.90	3.70	12	0.18	783.00	4004.00	20850	20241018	-29.02	13600	20240327	8.82	20850	-29.02	20241018	13600	8.82	20240327	20850	-29.02	20241018	13600	8.82	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
39	20241224	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	130	2	0.91	269617150	18831	21.16	14280	14470	14240	18510	9970	14240	14317.73	0.67	0	-1953	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2571	18.35	3.59	12	0.11	783.00	4004.00	20850	20241018	-31.08	13600	20240327	5.66	20850	-31.08	20241018	13600	5.66	20240327	20850	-31.08	20241018	13600	5.66	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
40	20241224	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	70	2	0.49	187207810	13062	14.68	14280	14470	14240	18510	9970	14240	14332.25	0.67	0	-2152	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2560	18.28	3.57	12	0.07	783.00	4004.00	20850	20241018	-31.37	13600	20240327	5.22	20850	-31.37	20241018	13600	5.22	20240327	20850	-31.37	20241018	13600	5.22	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
41	20241224	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	50	2	0.35	28116290	1971	2.21	14280	14360	14240	18510	9970	14240	14264.99	0.67	0	-901	14793	14516	14373	14096	13953	14445	14025	89	4270	500	10250	10	1	17892259	2557	18.25	3.57	12	0.01	783.00	4004.00	20850	20241018	-31.46	13600	20240327	5.07	20850	-31.46	20241018	13600	5.07	20240327	20850	-31.46	20241018	13600	5.07	20240327	1.12	N	216080	500	89 억	120323	N	N	0	N	N
42	20241223	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-380	5	-2.60	1276982070	88923	104.12	14650	14650	14230	19000	10240	14620	14360.58	0.70	0	-3767	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2548	18.19	3.56	12	0.50	783.00	4004.00	20850	20241018	-31.70	13600	20240327	4.71	20850	-31.70	20241018	13600	4.71	20240327	20850	-31.70	20241018	13600	4.71	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
43	20241223	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-300	5	-2.05	1122993530	78119	91.47	14650	14650	14260	19000	10240	14620	14375.42	0.70	0	-2830	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2562	18.29	3.58	12	0.44	783.00	4004.00	20850	20241018	-31.32	13600	20240327	5.29	20850	-31.32	20241018	13600	5.29	20240327	20850	-31.32	20241018	13600	5.29	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
44	20241223	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-250	5	-1.71	968447830	67325	78.83	14650	14650	14260	19000	10240	14620	14384.67	0.70	0	-3098	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2571	18.35	3.59	12	0.38	783.00	4004.00	20850	20241018	-31.08	13600	20240327	5.66	20850	-31.08	20241018	13600	5.66	20240327	20850	-31.08	20241018	13600	5.66	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
45	20241223	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-350	5	-2.39	901892940	62682	73.40	14650	14650	14260	19000	10240	14620	14388.39	0.70	0	-3325	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2553	18.22	3.56	12	0.35	783.00	4004.00	20850	20241018	-31.56	13600	20240327	4.93	20850	-31.56	20241018	13600	4.93	20240327	20850	-31.56	20241018	13600	4.93	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
46	20241223	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-120	5	-0.82	703129950	48827	57.17	14650	14650	14260	19000	10240	14620	14400.43	0.70	0	-4432	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2594	18.52	3.62	12	0.27	783.00	4004.00	20850	20241018	-30.46	13600	20240327	6.62	20850	-30.46	20241018	13600	6.62	20240327	20850	-30.46	20241018	13600	6.62	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
47	20241223	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-120	5	-0.82	509818830	35408	41.46	14650	14650	14260	19000	10240	14620	14398.41	0.70	0	-4505	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2594	18.52	3.62	12	0.20	783.00	4004.00	20850	20241018	-30.46	13600	20240327	6.62	20850	-30.46	20241018	13600	6.62	20240327	20850	-30.46	20241018	13600	6.62	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
48	20241223	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-320	5	-2.19	395345710	27439	32.13	14650	14650	14290	19000	10240	14620	14408.17	0.70	0	-1891	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2559	18.26	3.57	12	0.15	783.00	4004.00	20850	20241018	-31.41	13600	20240327	5.15	20850	-31.41	20241018	13600	5.15	20240327	20850	-31.41	20241018	13600	5.15	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
49	20241223	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-180	5	-1.23	75991310	5229	6.12	14650	14650	14360	19000	10240	14620	14532.67	0.70	0	162	15433	15026	14803	14396	14173	14915	14285	89	4380	500	10520	10	1	17892259	2584	18.44	3.61	12	0.03	783.00	4004.00	20850	20241018	-30.74	13600	20240327	6.18	20850	-30.74	20241018	13600	6.18	20240327	20850	-30.74	20241018	13600	6.18	20240327	1.11	N	216080	500	89 억	124767	N	N	73	N	N
50	20241220	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-450	5	-2.99	1260830990	85348	107.11	15210	15210	14580	19590	10550	15070	14772.95	0.71	0	-2669	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2616	18.67	3.65	12	0.48	783.00	4004.00	20850	20241018	-29.88	13600	20240327	7.50	20850	-29.88	20241018	13600	7.50	20240327	20850	-29.88	20241018	13600	7.50	20240327	1.10	N	216080	500	89 억	127436	N	N	73	N	N
51	20241220	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-400	5	-2.65	1216690980	82329	103.33	15210	15210	14580	19590	10550	15070	14778.40	0.71	0	-1699	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2625	18.74	3.66	12	0.46	783.00	4004.00	20850	20241018	-29.64	13600	20240327	7.87	20850	-29.64	20241018	13600	7.87	20240327	20850	-29.64	20241018	13600	7.87	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
52	20241220	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-390	5	-2.59	1121077880	75795	95.13	15210	15210	14600	19590	10550	15070	14790.92	0.71	0	-1660	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2627	18.75	3.67	12	0.42	783.00	4004.00	20850	20241018	-29.59	13600	20240327	7.94	20850	-29.59	20241018	13600	7.94	20240327	20850	-29.59	20241018	13600	7.94	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
53	20241220	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	-420	5	-2.79	985378900	66558	83.53	15210	15210	14630	19590	10550	15070	14804.82	0.71	0	343	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2621	18.71	3.66	12	0.37	783.00	4004.00	20850	20241018	-29.74	13600	20240327	7.72	20850	-29.74	20241018	13600	7.72	20240327	20850	-29.74	20241018	13600	7.72	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
54	20241220	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-370	5	-2.46	820113930	55304	69.41	15210	15210	14690	19590	10550	15070	14829.20	0.71	0	514	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2630	18.77	3.67	12	0.31	783.00	4004.00	20850	20241018	-29.50	13600	20240327	8.09	20850	-29.50	20241018	13600	8.09	20240327	20850	-29.50	20241018	13600	8.09	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
55	20241220	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-220	5	-1.46	601351620	40488	50.81	15210	15210	14730	19590	10550	15070	14852.59	0.71	0	-907	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2657	18.97	3.71	12	0.23	783.00	4004.00	20850	20241018	-28.78	13600	20240327	9.19	20850	-28.78	20241018	13600	9.19	20240327	20850	-28.78	20241018	13600	9.19	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
56	20241220	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-180	5	-1.19	446165200	30066	37.73	15210	15210	14730	19590	10550	15070	14839.53	0.71	0	-3136	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2664	19.02	3.72	12	0.17	783.00	4004.00	20850	20241018	-28.59	13600	20240327	9.49	20850	-28.59	20241018	13600	9.49	20240327	20850	-28.59	20241018	13600	9.49	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
57	20241220	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-200	5	-1.33	80837820	5380	6.75	15210	15210	14860	19590	10550	15070	15025.62	0.71	0	-3083	15683	15376	15223	14916	14763	15300	14840	89	4520	500	10850	10	1	17892259	2661	18.99	3.71	12	0.03	783.00	4004.00	20850	20241018	-28.68	13600	20240327	9.34	20850	-28.68	20241018	13600	9.34	20240327	20850	-28.68	20241018	13600	9.34	20240327	1.10	N	216080	500	89 억	127436	N	N	2632	N	N
58	20241219	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-470	5	-3.02	1204289760	79494	90.37	15530	15530	15070	20200	10880	15540	15150.16	0.74	0	-5084	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2696	19.25	3.76	12	0.44	783.00	4004.00	20850	20241018	-27.72	13600	20240327	10.81	20850	-27.72	20241018	13600	10.81	20240327	20850	-27.72	20241018	13600	10.81	20240327	1.26	N	216080	500	89 억	131516	N	N	2632	N	N
59	20241219	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-370	5	-2.38	1110811450	73295	83.32	15530	15530	15080	20200	10880	15540	15155.35	0.74	0	-4774	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2714	19.37	3.79	12	0.41	783.00	4004.00	20850	20241018	-27.24	13600	20240327	11.54	20850	-27.24	20241018	13600	11.54	20240327	20850	-27.24	20241018	13600	11.54	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
60	20241219	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-390	5	-2.51	885522810	58396	66.38	15530	15530	15080	20200	10880	15540	15164.10	0.74	0	-5352	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2711	19.35	3.78	12	0.33	783.00	4004.00	20850	20241018	-27.34	13600	20240327	11.40	20850	-27.34	20241018	13600	11.40	20240327	20850	-27.34	20241018	13600	11.40	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
61	20241219	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-340	5	-2.19	780240820	51455	58.49	15530	15530	15080	20200	10880	15540	15163.56	0.74	0	-6494	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2720	19.41	3.80	12	0.29	783.00	4004.00	20850	20241018	-27.10	13600	20240327	11.76	20850	-27.10	20241018	13600	11.76	20240327	20850	-27.10	20241018	13600	11.76	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
62	20241219	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-370	5	-2.38	593456220	39139	44.49	15530	15530	15080	20200	10880	15540	15162.78	0.74	0	-6478	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2714	19.37	3.79	12	0.22	783.00	4004.00	20850	20241018	-27.24	13600	20240327	11.54	20850	-27.24	20241018	13600	11.54	20240327	20850	-27.24	20241018	13600	11.54	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
63	20241219	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-380	5	-2.45	524646560	34603	39.34	15530	15530	15080	20200	10880	15540	15161.88	0.74	0	-6825	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2712	19.36	3.79	12	0.19	783.00	4004.00	20850	20241018	-27.29	13600	20240327	11.47	20850	-27.29	20241018	13600	11.47	20240327	20850	-27.29	20241018	13600	11.47	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
64	20241219	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-390	5	-2.51	434069200	28623	32.54	15530	15530	15100	20200	10880	15540	15165.05	0.74	0	-4726	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2711	19.35	3.78	12	0.16	783.00	4004.00	20850	20241018	-27.34	13600	20240327	11.40	20850	-27.34	20241018	13600	11.40	20240327	20850	-27.34	20241018	13600	11.40	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
65	20241219	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	-350	5	-2.25	56974050	3712	4.22	15530	15530	15100	20200	10880	15540	15348.61	0.74	0	-1491	15873	15706	15403	15236	14933	15790	15320	89	4660	500	11180	10	1	17892259	2718	19.40	3.79	12	0.02	783.00	4004.00	20850	20241018	-27.15	13600	20240327	11.69	20850	-27.15	20241018	13600	11.69	20240327	20850	-27.15	20241018	13600	11.69	20240327	1.26	N	216080	500	89 억	131516	N	N	7	N	N
66	20241218	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	130	2	0.84	1344770070	87960	62.47	15460	15570	15100	20000	10790	15410	15288.33	0.61	0	22521	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2780	19.85	3.88	12	0.49	783.00	4004.00	20850	20241018	-25.47	13600	20240327	14.26	20850	-25.47	20241018	13600	14.26	20240327	20850	-25.47	20241018	13600	14.26	20240327	1.29	N	216080	500	89 억	109038	N	N	7	N	N
67	20241218	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	110	2	0.71	1315789950	86092	61.15	15460	15570	15100	20000	10790	15410	15283.53	0.61	0	22852	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2777	19.82	3.88	12	0.48	783.00	4004.00	20850	20241018	-25.56	13600	20240327	14.12	20850	-25.56	20241018	13600	14.12	20240327	20850	-25.56	20241018	13600	14.12	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
68	20241218	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-110	5	-0.71	1142462210	74790	53.12	15460	15570	15100	20000	10790	15410	15275.59	0.61	0	20498	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2738	19.54	3.82	12	0.42	783.00	4004.00	20850	20241018	-26.62	13600	20240327	12.50	20850	-26.62	20241018	13600	12.50	20240327	20850	-26.62	20241018	13600	12.50	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
69	20241218	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	-130	5	-0.84	954504540	62487	44.38	15460	15570	15100	20000	10790	15410	15275.24	0.61	0	15970	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2734	19.51	3.82	12	0.35	783.00	4004.00	20850	20241018	-26.71	13600	20240327	12.35	20850	-26.71	20241018	13600	12.35	20240327	20850	-26.71	20241018	13600	12.35	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
70	20241218	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-70	5	-0.45	800423210	52391	37.21	15460	15570	15100	20000	10790	15410	15277.86	0.61	0	16738	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2745	19.59	3.83	12	0.29	783.00	4004.00	20850	20241018	-26.43	13600	20240327	12.79	20850	-26.43	20241018	13600	12.79	20240327	20850	-26.43	20241018	13600	12.79	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
71	20241218	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-120	5	-0.78	722932170	47320	33.61	15460	15570	15100	20000	10790	15410	15277.50	0.61	0	14816	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2736	19.53	3.82	12	0.26	783.00	4004.00	20850	20241018	-26.67	13600	20240327	12.43	20850	-26.67	20241018	13600	12.43	20240327	20850	-26.67	20241018	13600	12.43	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
72	20241218	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-50	5	-0.32	267462350	17329	12.31	15460	15570	15310	20000	10790	15410	15434.39	0.61	0	-3276	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2748	19.62	3.84	12	0.10	783.00	4004.00	20850	20241018	-26.33	13600	20240327	12.94	20850	-26.33	20241018	13600	12.94	20240327	20850	-26.33	20241018	13600	12.94	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
73	20241218	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	110	2	0.71	61677520	3996	2.84	15460	15520	15370	20000	10790	15410	15434.85	0.61	0	-483	16443	15926	15553	15036	14663	15740	14850	89	4590	500	11090	10	1	17892259	2777	19.82	3.88	12	0.02	783.00	4004.00	20850	20241018	-25.56	13600	20240327	14.12	20850	-25.56	20241018	13600	14.12	20240327	20850	-25.56	20241018	13600	14.12	20240327	1.29	N	216080	500	89 억	109038	N	N	86	N	N
74	20241217	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	-520	5	-3.26	2191860740	140776	131.16	16070	16070	15180	20700	11160	15930	15569.83	0.40	0	38167	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2757	19.68	3.85	12	0.79	783.00	4004.00	20850	20241018	-26.09	13600	20240327	13.31	20850	-26.09	20241018	13600	13.31	20240327	20850	-26.09	20241018	13600	13.31	20240327	1.28	N	216080	500	89 억	70874	N	N	86	N	N
75	20241217	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-530	5	-3.33	2099727840	134809	125.60	16070	16070	15180	20700	11160	15930	15575.50	0.40	0	37404	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2755	19.67	3.85	12	0.75	783.00	4004.00	20850	20241018	-26.14	13600	20240327	13.24	20850	-26.14	20241018	13600	13.24	20240327	20850	-26.14	20241018	13600	13.24	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
76	20241217	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	-290	5	-1.82	1160932560	73751	68.71	16070	16070	15550	20700	11160	15930	15741.17	0.40	0	16260	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2798	19.97	3.91	12	0.41	783.00	4004.00	20850	20241018	-24.99	13600	20240327	15.00	20850	-24.99	20241018	13600	15.00	20240327	20850	-24.99	20241018	13600	15.00	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
77	20241217	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-230	5	-1.44	896224640	56801	52.92	16070	16070	15660	20700	11160	15930	15778.25	0.40	0	12962	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2809	20.05	3.92	12	0.32	783.00	4004.00	20850	20241018	-24.70	13600	20240327	15.44	20850	-24.70	20241018	13600	15.44	20240327	20850	-24.70	20241018	13600	15.44	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
78	20241217	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-180	5	-1.13	771869410	48882	45.54	16070	16070	15660	20700	11160	15930	15790.38	0.40	0	12258	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2818	20.11	3.93	12	0.27	783.00	4004.00	20850	20241018	-24.46	13600	20240327	15.81	20850	-24.46	20241018	13600	15.81	20240327	20850	-24.46	20241018	13600	15.81	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
79	20241217	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-130	5	-0.82	572696790	36260	33.78	16070	16070	15660	20700	11160	15930	15794.07	0.40	0	6875	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2827	20.18	3.95	12	0.20	783.00	4004.00	20850	20241018	-24.22	13600	20240327	16.18	20850	-24.22	20241018	13600	16.18	20240327	20850	-24.22	20241018	13600	16.18	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
80	20241217	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	-160	5	-1.00	334568600	21140	19.70	16070	16070	15690	20700	11160	15930	15826.19	0.40	0	1132	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2822	20.14	3.94	12	0.12	783.00	4004.00	20850	20241018	-24.36	13600	20240327	15.96	20850	-24.36	20241018	13600	15.96	20240327	20850	-24.36	20241018	13600	15.96	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
81	20241217	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-80	5	-0.50	66811720	4198	3.91	16070	16070	15810	20700	11160	15930	15915.03	0.40	0	-1553	17176	16552	16226	15602	15276	16390	15440	89	4770	500	11460	10	1	17892259	2836	20.24	3.96	12	0.02	783.00	4004.00	20850	20241018	-23.98	13600	20240327	16.54	20850	-23.98	20241018	13600	16.54	20240327	20850	-23.98	20241018	13600	16.54	20240327	1.28	N	216080	500	89 억	70874	N	N	6929	N	N
82	20241216	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	-440	5	-2.69	1742186800	106999	105.60	16800	16850	15900	21250	11460	16370	16284.16	0.41	0	-3452	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2850	20.34	3.98	12	0.60	783.00	4004.00	20850	20241018	-23.60	13600	20240327	17.13	20850	-23.60	20241018	13600	17.13	20240327	20850	-23.60	20241018	13600	17.13	20240327	1.29	N	216080	500	89 억	74179	N	N	6929	N	N
83	20241216	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-360	5	-2.20	1597192850	97906	96.62	16800	16850	15900	21250	11460	16370	16313.53	0.41	0	-6078	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2865	20.45	4.00	12	0.55	783.00	4004.00	20850	20241018	-23.21	13600	20240327	17.72	20850	-23.21	20241018	13600	17.72	20240327	20850	-23.21	20241018	13600	17.72	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
84	20241216	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-160	5	-0.98	1104044350	67140	66.26	16800	16850	16190	21250	11460	16370	16443.91	0.41	0	-13788	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2900	20.70	4.05	12	0.38	783.00	4004.00	20850	20241018	-22.25	13600	20240327	19.19	20850	-22.25	20241018	13600	19.19	20240327	20850	-22.25	20241018	13600	19.19	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
85	20241216	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-80	5	-0.49	973977610	59135	58.36	16800	16850	16250	21250	11460	16370	16470.41	0.41	0	-12124	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2915	20.80	4.07	12	0.33	783.00	4004.00	20850	20241018	-21.87	13600	20240327	19.78	20850	-21.87	20241018	13600	19.78	20240327	20850	-21.87	20241018	13600	19.78	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
86	20241216	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-10	5	-0.06	829611190	50280	49.62	16800	16850	16300	21250	11460	16370	16499.82	0.41	0	-9037	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2927	20.89	4.09	12	0.28	783.00	4004.00	20850	20241018	-21.53	13600	20240327	20.29	20850	-21.53	20241018	13600	20.29	20240327	20850	-21.53	20241018	13600	20.29	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
87	20241216	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	30	2	0.18	675154450	40841	40.31	16800	16850	16300	21250	11460	16370	16531.29	0.41	0	-8783	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2934	20.95	4.10	12	0.23	783.00	4004.00	20850	20241018	-21.34	13600	20240327	20.59	20850	-21.34	20241018	13600	20.59	20240327	20850	-21.34	20241018	13600	20.59	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
88	20241216	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	80	2	0.49	444756460	26771	26.42	16800	16850	16440	21250	11460	16370	16613.37	0.41	0	-6490	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2943	21.01	4.11	12	0.15	783.00	4004.00	20850	20241018	-21.10	13600	20240327	20.96	20850	-21.10	20241018	13600	20.96	20240327	20850	-21.10	20241018	13600	20.96	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
89	20241216	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	330	2	2.02	172323660	10302	10.17	16800	16850	16610	21250	11460	16370	16727.20	0.41	0	-1156	16970	16670	16480	16180	15990	16575	16085	89	4880	500	11780	10	1	17892259	2988	21.33	4.17	12	0.06	783.00	4004.00	20850	20241018	-19.90	13600	20240327	22.79	20850	-19.90	20241018	13600	22.79	20240327	20850	-19.90	20241018	13600	22.79	20240327	1.29	N	216080	500	89 억	74179	N	N	5332	N	N
90	20241213	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-220	5	-1.33	1669493720	101054	119.72	16640	16780	16290	21550	11620	16590	16520.72	0.35	0	33677	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2929	20.91	4.09	12	0.56	783.00	4004.00	20850	20241018	-21.49	13600	20240327	20.37	20850	-21.49	20241018	13600	20.37	20240327	20850	-21.49	20241018	13600	20.37	20240327	1.26	N	216080	500	89 억	62100	N	N	5332	N	N
91	20241213	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	110	2	0.66	1499807240	90831	107.61	16640	16780	16290	21550	11620	16590	16511.95	0.35	0	27777	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2988	21.33	4.17	12	0.51	783.00	4004.00	20850	20241018	-19.90	13600	20240327	22.79	20850	-19.90	20241018	13600	22.79	20240327	20850	-19.90	20241018	13600	22.79	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
92	20241213	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-40	5	-0.24	913934870	55550	65.81	16640	16780	16290	21550	11620	16590	16452.16	0.35	0	5858	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2961	21.14	4.13	12	0.31	783.00	4004.00	20850	20241018	-20.62	13600	20240327	21.69	20850	-20.62	20241018	13600	21.69	20240327	20850	-20.62	20241018	13600	21.69	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
93	20241213	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	-50	5	-0.30	607007380	36848	43.65	16640	16780	16290	21550	11620	16590	16472.88	0.35	0	161	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2959	21.12	4.13	12	0.21	783.00	4004.00	20850	20241018	-20.67	13600	20240327	21.62	20850	-20.67	20241018	13600	21.62	20240327	20850	-20.67	20241018	13600	21.62	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
94	20241213	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-130	5	-0.78	556108010	33766	40.00	16640	16780	16290	21550	11620	16590	16469.01	0.35	0	1542	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2945	21.02	4.11	12	0.19	783.00	4004.00	20850	20241018	-21.06	13600	20240327	21.03	20850	-21.06	20241018	13600	21.03	20240327	20850	-21.06	20241018	13600	21.03	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
95	20241213	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-80	5	-0.48	481987630	29270	34.68	16640	16780	16290	21550	11620	16590	16466.41	0.35	0	1705	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2954	21.09	4.12	12	0.16	783.00	4004.00	20850	20241018	-20.82	13600	20240327	21.40	20850	-20.82	20241018	13600	21.40	20240327	20850	-20.82	20241018	13600	21.40	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
96	20241213	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-250	5	-1.51	368472110	22341	26.47	16640	16780	16300	21550	11620	16590	16492.54	0.35	0	305	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2924	20.87	4.08	12	0.12	783.00	4004.00	20850	20241018	-21.63	13600	20240327	20.15	20850	-21.63	20241018	13600	20.15	20240327	20850	-21.63	20241018	13600	20.15	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
97	20241213	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	-20	5	-0.12	96801950	5828	6.90	16640	16780	16480	21550	11620	16590	16610.25	0.35	0	-1467	17403	16996	16643	16236	15883	16820	16060	89	4960	500	11940	10	1	17892259	2965	21.16	4.14	12	0.03	783.00	4004.00	20850	20241018	-20.53	13600	20240327	21.84	20850	-20.53	20241018	13600	21.84	20240327	20850	-20.53	20241018	13600	21.84	20240327	1.26	N	216080	500	89 억	62100	N	N	4	N	N
98	20241212	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-250	5	-1.48	1396513150	84009	120.30	16840	17050	16290	21850	11790	16840	16623.45	0.30	0	8336	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2968	21.19	4.14	12	0.47	783.00	4004.00	20850	20241018	-20.43	13600	20240327	21.99	20850	-20.43	20241018	13600	21.99	20240327	20850	-20.43	20241018	13600	21.99	20240327	1.30	N	216080	500	89 억	53764	N	N	4	N	N
99	20241212	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-290	5	-1.72	1348033000	81088	116.12	16840	17050	16290	21850	11790	16840	16624.32	0.30	0	9394	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2961	21.14	4.13	12	0.45	783.00	4004.00	20850	20241018	-20.62	13600	20240327	21.69	20850	-20.62	20241018	13600	21.69	20240327	20850	-20.62	20241018	13600	21.69	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
100	20241212	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-440	5	-2.61	1236950610	74366	106.49	16840	17050	16290	21850	11790	16840	16633.28	0.30	0	10134	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2934	20.95	4.10	12	0.42	783.00	4004.00	20850	20241018	-21.34	13600	20240327	20.59	20850	-21.34	20241018	13600	20.59	20240327	20850	-21.34	20241018	13600	20.59	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
101	20241212	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-410	5	-2.43	1028698310	61645	88.28	16840	17050	16400	21850	11790	16840	16687.46	0.30	0	9698	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2940	20.98	4.10	12	0.34	783.00	4004.00	20850	20241018	-21.20	13600	20240327	20.81	20850	-21.20	20241018	13600	20.81	20240327	20850	-21.20	20241018	13600	20.81	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
102	20241212	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-410	5	-2.43	982788230	58856	84.28	16840	17050	16400	21850	11790	16840	16698.18	0.30	0	10520	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2940	20.98	4.10	12	0.33	783.00	4004.00	20850	20241018	-21.20	13600	20240327	20.81	20850	-21.20	20241018	13600	20.81	20240327	20850	-21.20	20241018	13600	20.81	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
103	20241212	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16660	-180	5	-1.07	803848070	48043	68.80	16840	17050	16500	21850	11790	16840	16731.85	0.30	0	10716	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	2981	21.28	4.16	12	0.27	783.00	4004.00	20850	20241018	-20.10	13600	20240327	22.50	20850	-20.10	20241018	13600	22.50	20240327	20850	-20.10	20241018	13600	22.50	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
104	20241212	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-70	5	-0.42	322320190	19068	27.31	16840	17050	16770	21850	11790	16840	16903.72	0.30	0	-2051	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	3001	21.42	4.19	12	0.11	783.00	4004.00	20850	20241018	-19.57	13600	20240327	23.31	20850	-19.57	20241018	13600	23.31	20240327	20850	-19.57	20241018	13600	23.31	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
105	20241212	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	130	2	0.77	68097170	4017	5.75	16840	17050	16840	21850	11790	16840	16952.25	0.30	0	298	17333	17086	16953	16706	16573	17210	16830	89	5010	500	12120	10	1	17892259	3036	21.67	4.24	12	0.02	783.00	4004.00	20850	20241018	-18.61	13600	20240327	24.78	20850	-18.61	20241018	13600	24.78	20240327	20850	-18.61	20241018	13600	24.78	20240327	1.30	N	216080	500	89 억	53764	N	N	2	N	N
106	20241211	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	60	2	0.36	1181900420	69614	32.05	16820	17200	16820	21800	11750	16780	16977.95	0.28	0	3249	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3013	21.51	4.21	12	0.39	783.00	4004.00	20850	20241018	-19.23	13600	20240327	23.82	20850	-19.23	20241018	13600	23.82	20240327	20850	-19.23	20241018	13600	23.82	20240327	1.35	N	216080	500	89 억	50571	N	N	2	N	N
107	20241211	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	110	2	0.66	1082881020	63734	29.34	16820	17200	16820	21800	11750	16780	16990.63	0.28	0	3104	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3022	21.57	4.22	12	0.36	783.00	4004.00	20850	20241018	-18.99	13600	20240327	24.19	20850	-18.99	20241018	13600	24.19	20240327	20850	-18.99	20241018	13600	24.19	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
108	20241211	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	100	2	0.60	948198230	55753	25.67	16820	17200	16820	21800	11750	16780	17007.12	0.28	0	3241	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3020	21.56	4.22	12	0.31	783.00	4004.00	20850	20241018	-19.04	13600	20240327	24.12	20850	-19.04	20241018	13600	24.12	20240327	20850	-19.04	20241018	13600	24.12	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
109	20241211	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	150	2	0.89	833819360	48981	22.55	16820	17200	16820	21800	11750	16780	17023.32	0.28	0	3001	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3029	21.62	4.23	12	0.27	783.00	4004.00	20850	20241018	-18.80	13600	20240327	24.49	20850	-18.80	20241018	13600	24.49	20240327	20850	-18.80	20241018	13600	24.49	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
110	20241211	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	130	2	0.77	788900840	46324	21.33	16820	17200	16820	21800	11750	16780	17030.07	0.28	0	4822	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3026	21.60	4.22	12	0.26	783.00	4004.00	20850	20241018	-18.90	13600	20240327	24.34	20850	-18.90	20241018	13600	24.34	20240327	20850	-18.90	20241018	13600	24.34	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
111	20241211	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	160	2	0.95	664464960	38965	17.94	16820	17200	16820	21800	11750	16780	17052.87	0.28	0	5193	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3031	21.63	4.23	12	0.22	783.00	4004.00	20850	20241018	-18.75	13600	20240327	24.56	20850	-18.75	20241018	13600	24.56	20240327	20850	-18.75	20241018	13600	24.56	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
112	20241211	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	360	2	2.15	467877010	27410	12.62	16820	17200	16820	21800	11750	16780	17069.57	0.28	0	4627	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3067	21.89	4.28	12	0.15	783.00	4004.00	20850	20241018	-17.79	13600	20240327	26.03	20850	-17.79	20241018	13600	26.03	20240327	20850	-17.79	20241018	13600	26.03	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
113	20241211	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	270	2	1.61	116956030	6883	3.17	16820	17130	16820	21800	11750	16780	16992.01	0.28	0	955	18173	17476	16683	15986	15193	17825	16335	89	5020	500	12080	10	1	17892259	3051	21.78	4.26	12	0.04	783.00	4004.00	20850	20241018	-18.23	13600	20240327	25.37	20850	-18.23	20241018	13600	25.37	20240327	20850	-18.23	20241018	13600	25.37	20240327	1.35	N	216080	500	89 억	50571	N	N	20	N	N
114	20241210	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	810	2	5.07	3620577420	216623	126.09	16320	17380	15890	20750	11180	15970	16713.21	0.27	0	2905	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	3002	21.43	4.19	12	1.21	783.00	4004.00	20850	20241018	-19.52	13600	20240327	23.38	20850	-19.52	20241018	13600	23.38	20240327	20850	-19.52	20241018	13600	23.38	20240327	1.42	N	216080	500	89 억	47866	N	N	20	N	N
115	20241210	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	770	2	4.82	3517340710	210471	122.51	16320	17380	15890	20750	11180	15970	16711.76	0.27	0	3425	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2995	21.38	4.18	12	1.18	783.00	4004.00	20850	20241018	-19.71	13600	20240327	23.09	20850	-19.71	20241018	13600	23.09	20240327	20850	-19.71	20241018	13600	23.09	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
116	20241210	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	920	2	5.76	3291086310	197010	114.68	16320	17380	15890	20750	11180	15970	16705.17	0.27	0	5148	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	3022	21.57	4.22	12	1.10	783.00	4004.00	20850	20241018	-18.99	13600	20240327	24.19	20850	-18.99	20241018	13600	24.19	20240327	20850	-18.99	20241018	13600	24.19	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
117	20241210	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	740	2	4.63	3028811730	181426	105.61	16320	17380	15890	20750	11180	15970	16694.47	0.27	0	3950	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2990	21.34	4.17	12	1.01	783.00	4004.00	20850	20241018	-19.86	13600	20240327	22.87	20850	-19.86	20241018	13600	22.87	20240327	20850	-19.86	20241018	13600	22.87	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
118	20241210	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	680	2	4.26	2788746920	167082	97.26	16320	17380	15890	20750	11180	15970	16690.89	0.27	0	2620	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2979	21.26	4.16	12	0.93	783.00	4004.00	20850	20241018	-20.14	13600	20240327	22.43	20850	-20.14	20241018	13600	22.43	20240327	20850	-20.14	20241018	13600	22.43	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
119	20241210	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	360	2	2.25	1014283370	62968	36.65	16320	16400	15890	20750	11180	15970	16107.92	0.27	0	5907	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2922	20.86	4.08	12	0.35	783.00	4004.00	20850	20241018	-21.68	13600	20240327	20.07	20850	-21.68	20241018	13600	20.07	20240327	20850	-21.68	20241018	13600	20.07	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
120	20241210	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	180	2	1.13	864151740	53710	31.26	16320	16400	15890	20750	11180	15970	16089.22	0.27	0	1720	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2890	20.63	4.03	12	0.30	783.00	4004.00	20850	20241018	-22.54	13600	20240327	18.75	20850	-22.54	20241018	13600	18.75	20240327	20850	-22.54	20241018	13600	18.75	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
121	20241210	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	310	2	1.94	116394960	7167	4.17	16320	16400	16060	20750	11180	15970	16240.40	0.27	0	2717	17343	16656	16313	15626	15283	16485	15455	89	4780	500	11490	10	1	17892259	2913	20.79	4.07	12	0.04	783.00	4004.00	20850	20241018	-21.92	13600	20240327	19.71	20850	-21.92	20241018	13600	19.71	20240327	20850	-21.92	20241018	13600	19.71	20240327	1.42	N	216080	500	89 억	47866	N	N	6	N	N
122	20241209	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	-1360	5	-7.85	2768214200	170635	35.13	17000	17000	15970	22500	12140	17330	16223.28	0.20	0	11716	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2857	20.40	3.99	12	0.95	783.00	4004.00	20850	20241018	-23.41	13600	20240327	17.43	20850	-23.41	20241018	13600	17.43	20240327	20850	-23.41	20241018	13600	17.43	20240327	1.43	N	216080	500	89 억	36137	N	N	6	N	N
123	20241209	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-1270	5	-7.33	2518842370	155085	31.92	17000	17000	15970	22500	12140	17330	16241.62	0.20	0	9335	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2873	20.51	4.01	12	0.87	783.00	4004.00	20850	20241018	-22.97	13600	20240327	18.09	20850	-22.97	20241018	13600	18.09	20240327	20850	-22.97	20241018	13600	18.09	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
124	20241209	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-1090	5	-6.29	2151611730	132275	27.23	17000	17000	15970	22500	12140	17330	16266.12	0.20	0	8253	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2906	20.74	4.06	12	0.74	783.00	4004.00	20850	20241018	-22.11	13600	20240327	19.41	20850	-22.11	20241018	13600	19.41	20240327	20850	-22.11	20241018	13600	19.41	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
125	20241209	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-970	5	-5.60	1948276400	119810	24.66	17000	17000	15970	22500	12140	17330	16261.29	0.20	0	8392	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2927	20.89	4.09	12	0.67	783.00	4004.00	20850	20241018	-21.53	13600	20240327	20.29	20850	-21.53	20241018	13600	20.29	20240327	20850	-21.53	20241018	13600	20.29	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
126	20241209	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-940	5	-5.42	1740360830	107095	22.05	17000	17000	15970	22500	12140	17330	16250.53	0.20	0	8405	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2933	20.93	4.09	12	0.60	783.00	4004.00	20850	20241018	-21.39	13600	20240327	20.51	20850	-21.39	20241018	13600	20.51	20240327	20850	-21.39	20241018	13600	20.51	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
127	20241209	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-980	5	-5.65	1523671080	93807	19.31	17000	17000	15970	22500	12140	17330	16242.50	0.20	0	6596	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2925	20.88	4.08	12	0.52	783.00	4004.00	20850	20241018	-21.58	13600	20240327	20.22	20850	-21.58	20241018	13600	20.22	20240327	20850	-21.58	20241018	13600	20.22	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
128	20241209	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-900	5	-5.19	1358270700	83690	17.23	17000	17000	15970	22500	12140	17330	16229.65	0.20	0	7924	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2940	20.98	4.10	12	0.47	783.00	4004.00	20850	20241018	-21.20	13600	20240327	20.81	20850	-21.20	20241018	13600	20.81	20240327	20850	-21.20	20241018	13600	20.81	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
129	20241209	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-1300	5	-7.50	554178270	34104	7.02	17000	17000	16000	22500	12140	17330	16249.34	0.20	0	9163	22030	19680	18400	16050	14770	19040	15410	89	5170	500	12470	10	1	17892259	2868	20.47	4.00	12	0.19	783.00	4004.00	20850	20241018	-23.12	13600	20240327	17.87	20850	-23.12	20241018	13600	17.87	20240327	20850	-23.12	20241018	13600	17.87	20240327	1.43	N	216080	500	89 억	36137	N	N	9	N	N
130	20241206	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	-2720	5	-13.57	8963791940	485065	591.95	20500	20750	17120	26050	14050	20050	18481.79	0.82	0	-109209	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3101	22.13	4.33	12	2.71	783.00	4004.00	20850	20241018	-16.88	13600	20240327	27.43	20850	-16.88	20241018	13600	27.43	20240327	20850	-16.88	20241018	13600	27.43	20240327	1.45	N	216080	500	89 억	146292	N	N	9	N	N
131	20241206	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-2570	5	-12.82	8525252330	459718	561.01	20500	20750	17460	26050	14050	20050	18544.53	0.82	0	-108752	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3128	22.32	4.37	12	2.57	783.00	4004.00	20850	20241018	-16.16	13600	20240327	28.53	20850	-16.16	20241018	13600	28.53	20240327	20850	-16.16	20241018	13600	28.53	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
132	20241206	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-2350	5	-11.72	8027882210	431509	526.59	20500	20750	17460	26050	14050	20050	18604.21	0.82	0	-107668	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3167	22.61	4.42	12	2.41	783.00	4004.00	20850	20241018	-15.11	13600	20240327	30.15	20850	-15.11	20241018	13600	30.15	20240327	20850	-15.11	20241018	13600	30.15	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
133	20241206	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	-2330	5	-11.62	7549201190	404294	493.38	20500	20750	17650	26050	14050	20050	18672.55	0.82	0	-103635	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3171	22.63	4.43	12	2.26	783.00	4004.00	20850	20241018	-15.01	13600	20240327	30.29	20850	-15.01	20241018	13600	30.29	20240327	20850	-15.01	20241018	13600	30.29	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
134	20241206	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	-2160	5	-10.77	7233006250	386495	471.66	20500	20750	17650	26050	14050	20050	18714.36	0.82	0	-96112	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3201	22.85	4.47	12	2.16	783.00	4004.00	20850	20241018	-14.20	13600	20240327	31.54	20850	-14.20	20241018	13600	31.54	20240327	20850	-14.20	20241018	13600	31.54	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
135	20241206	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-2150	5	-10.72	6827791290	364080	444.30	20500	20750	17650	26050	14050	20050	18753.55	0.82	0	-89196	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3203	22.86	4.47	12	2.03	783.00	4004.00	20850	20241018	-14.15	13600	20240327	31.62	20850	-14.15	20241018	13600	31.62	20240327	20850	-14.15	20241018	13600	31.62	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
136	20241206	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	-1910	5	-9.53	5693409290	300616	366.86	20500	20750	17820	26050	14050	20050	18939.14	0.82	0	-78265	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3246	23.17	4.53	12	1.68	783.00	4004.00	20850	20241018	-13.00	13600	20240327	33.38	20850	-13.00	20241018	13600	33.38	20240327	20850	-13.00	20241018	13600	33.38	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
137	20241206	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	18730	-1320	5	-6.58	3018087790	154673	188.75	20500	20750	18460	26050	14050	20050	19512.70	0.82	0	-41102	20496	20272	20026	19802	19556	20150	19680	89	6000	500	14430	10	1	17892259	3351	23.92	4.68	12	0.86	783.00	4004.00	20850	20241018	-10.17	13600	20240327	37.72	20850	-10.17	20241018	13600	37.72	20240327	20850	-10.17	20241018	13600	37.72	20240327	1.45	N	216080	500	89 억	146292	N	N	0	N	N
138	20241205	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-50	5	-0.25	994352130	49796	37.56	20100	20250	19780	26100	14100	20100	19968.20	0.89	0	-12255	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	50	1	17892259	3587	25.61	5.01	12	0.28	783.00	4004.00	20850	20241018	-3.84	13600	20240327	47.43	20850	-3.84	20241018	13600	47.43	20240327	20850	-3.84	20241018	13600	47.43	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
139	20241205	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	19810	-290	5	-1.44	729709330	36587	27.60	20100	20250	19780	26100	14100	20100	19944.35	0.89	0	-7924	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3544	25.30	4.95	12	0.20	783.00	4004.00	20850	20241018	-4.99	13600	20240327	45.66	20850	-4.99	20241018	13600	45.66	20240327	20850	-4.99	20241018	13600	45.66	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
140	20241205	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	19870	-230	5	-1.14	513383890	25684	19.37	20100	20250	19840	26100	14100	20100	19988.32	0.89	0	-7303	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3555	25.38	4.96	12	0.14	783.00	4004.00	20850	20241018	-4.70	13600	20240327	46.10	20850	-4.70	20241018	13600	46.10	20240327	20850	-4.70	20241018	13600	46.10	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
141	20241205	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	-180	5	-0.90	445245970	22258	16.79	20100	20250	19840	26100	14100	20100	20003.71	0.89	0	-6901	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3564	25.44	4.98	12	0.12	783.00	4004.00	20850	20241018	-4.46	13600	20240327	46.47	20850	-4.46	20241018	13600	46.47	20240327	20850	-4.46	20241018	13600	46.47	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
142	20241205	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	-200	5	-1.00	363572340	18164	13.70	20100	20250	19840	26100	14100	20100	20015.93	0.89	0	-6227	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3561	25.42	4.97	12	0.10	783.00	4004.00	20850	20241018	-4.56	13600	20240327	46.32	20850	-4.56	20241018	13600	46.32	20240327	20850	-4.56	20241018	13600	46.32	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
143	20241205	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	19850	-250	5	-1.24	325554040	16257	12.26	20100	20250	19840	26100	14100	20100	20025.31	0.89	0	-6551	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3552	25.35	4.96	12	0.09	783.00	4004.00	20850	20241018	-4.80	13600	20240327	45.96	20850	-4.80	20241018	13600	45.96	20240327	20850	-4.80	20241018	13600	45.96	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
144	20241205	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	19950	-150	5	-0.75	261620130	13043	9.84	20100	20250	19900	26100	14100	20100	20058.17	0.89	0	-5118	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	10	1	17892259	3570	25.48	4.98	12	0.07	783.00	4004.00	20850	20241018	-4.32	13600	20240327	46.69	20850	-4.32	20241018	13600	46.69	20240327	20850	-4.32	20241018	13600	46.69	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
145	20241205	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	100	2	0.50	81369200	4036	3.04	20100	20250	20100	26100	14100	20100	20161.38	0.89	0	-1952	21426	20762	19736	19072	18046	21095	19405	89	6000	500	14470	50	1	17892259	3614	25.80	5.04	12	0.02	783.00	4004.00	20850	20241018	-3.12	13600	20240327	48.53	20850	-3.12	20241018	13600	48.53	20240327	20850	-3.12	20241018	13600	48.53	20240327	1.43	N	216080	500	89 억	158547	N	N	6	N	N
146	20241204	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	180	2	0.90	2620140410	132549	238.81	19670	20400	18710	25850	13950	19920	19767.28	0.76	0	22808	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	50	1	17892259	3596	25.67	5.02	12	0.74	783.00	4004.00	20850	20241018	-3.60	13600	20240327	47.79	20850	-3.60	20241018	13600	47.79	20240327	20850	-3.60	20241018	13600	47.79	20240327	1.42	N	216080	500	89 억	135339	N	N	6	N	N
147	20241204	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	60	2	0.30	2375528690	120332	216.79	19670	20400	18710	25850	13950	19920	19741.45	0.76	0	23028	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3575	25.52	4.99	12	0.67	783.00	4004.00	20850	20241018	-4.17	13600	20240327	46.91	20850	-4.17	20241018	13600	46.91	20240327	20850	-4.17	20241018	13600	46.91	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
148	20241204	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	70	2	0.35	2156738940	109375	197.05	19670	20400	18710	25850	13950	19920	19718.76	0.76	0	23391	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3577	25.53	4.99	12	0.61	783.00	4004.00	20850	20241018	-4.12	13600	20240327	46.99	20850	-4.12	20241018	13600	46.99	20240327	20850	-4.12	20241018	13600	46.99	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
149	20241204	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	280	2	1.41	1802288540	91702	165.21	19670	20200	18710	25850	13950	19920	19653.75	0.76	0	27184	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	50	1	17892259	3614	25.80	5.04	12	0.51	783.00	4004.00	20850	20241018	-3.12	13600	20240327	48.53	20850	-3.12	20241018	13600	48.53	20240327	20850	-3.12	20241018	13600	48.53	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
150	20241204	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	19820	-100	5	-0.50	1158106870	59378	106.98	19670	19870	18710	25850	13950	19920	19503.97	0.76	0	5951	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3546	25.31	4.95	12	0.33	783.00	4004.00	20850	20241018	-4.94	13600	20240327	45.74	20850	-4.94	20241018	13600	45.74	20240327	20850	-4.94	20241018	13600	45.74	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
151	20241204	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	-340	5	-1.71	995607550	51118	92.10	19670	19870	18710	25850	13950	19920	19476.65	0.76	0	2807	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3503	25.01	4.89	12	0.29	783.00	4004.00	20850	20241018	-6.09	13600	20240327	43.97	20850	-6.09	20241018	13600	43.97	20240327	20850	-6.09	20241018	13600	43.97	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
152	20241204	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-430	5	-2.16	754202750	38685	69.70	19670	19870	18710	25850	13950	19920	19496.00	0.76	0	-4531	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3487	24.89	4.87	12	0.22	783.00	4004.00	20850	20241018	-6.52	13600	20240327	43.31	20850	-6.52	20241018	13600	43.31	20240327	20850	-6.52	20241018	13600	43.31	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
153	20241204	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	19710	-210	5	-1.05	283558220	14491	26.11	19670	19860	19350	25850	13950	19920	19567.88	0.76	0	-481	20393	20156	19863	19626	19333	20275	19745	89	5930	500	14340	10	1	17892259	3527	25.17	4.92	12	0.08	783.00	4004.00	20850	20241018	-5.47	13600	20240327	44.93	20850	-5.47	20241018	13600	44.93	20240327	20850	-5.47	20241018	13600	44.93	20240327	1.42	N	216080	500	89 억	135339	N	N	9	N	N
154	20241203	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	20	2	0.10	1100063230	55456	92.44	19900	20100	19570	25850	13930	19900	19836.62	0.82	0	-11359	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3564	25.44	4.98	12	0.31	783.00	4004.00	20850	20241018	-4.46	13600	20240327	46.47	20850	-4.46	20241018	13600	46.47	20240327	20850	-4.46	20241018	13600	46.47	20240327	1.45	N	216080	500	89 억	146700	N	N	9	N	N
155	20241203	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	0	3	0.00	1038750250	52376	87.30	19900	20100	19570	25850	13930	19900	19832.56	0.82	0	-11169	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3561	25.42	4.97	12	0.29	783.00	4004.00	20850	20241018	-4.56	13600	20240327	46.32	20850	-4.56	20241018	13600	46.32	20240327	20850	-4.56	20241018	13600	46.32	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
156	20241203	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	10	2	0.05	967124490	48778	81.31	19900	20100	19570	25850	13930	19900	19827.06	0.82	0	-11042	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3562	25.43	4.97	12	0.27	783.00	4004.00	20850	20241018	-4.51	13600	20240327	46.40	20850	-4.51	20241018	13600	46.40	20240327	20850	-4.51	20241018	13600	46.40	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
157	20241203	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	19850	-50	5	-0.25	873001490	44051	73.43	19900	20100	19570	25850	13930	19900	19817.97	0.82	0	-11857	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3552	25.35	4.96	12	0.25	783.00	4004.00	20850	20241018	-4.80	13600	20240327	45.96	20850	-4.80	20241018	13600	45.96	20240327	20850	-4.80	20241018	13600	45.96	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
158	20241203	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	19740	-160	5	-0.80	768117340	38740	64.58	19900	20100	19570	25850	13930	19900	19827.50	0.82	0	-13495	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3532	25.21	4.93	12	0.22	783.00	4004.00	20850	20241018	-5.32	13600	20240327	45.15	20850	-5.32	20241018	13600	45.15	20240327	20850	-5.32	20241018	13600	45.15	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
159	20241203	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	-200	5	-1.01	580031480	29177	48.63	19900	20100	19700	25850	13930	19900	19879.75	0.82	0	-11185	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3525	25.16	4.92	12	0.16	783.00	4004.00	20850	20241018	-5.52	13600	20240327	44.85	20850	-5.52	20241018	13600	44.85	20240327	20850	-5.52	20241018	13600	44.85	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
160	20241203	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	19860	-40	5	-0.20	344075960	17263	28.78	19900	20100	19810	25850	13930	19900	19931.41	0.82	0	-5941	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	10	1	17892259	3553	25.36	4.96	12	0.10	783.00	4004.00	20850	20241018	-4.75	13600	20240327	46.03	20850	-4.75	20241018	13600	46.03	20240327	20850	-4.75	20241018	13600	46.03	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
161	20241203	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	100	2	0.50	122023430	6122	10.20	19900	20050	19810	25850	13930	19900	19931.96	0.82	0	658	20533	20216	19683	19366	18833	20375	19525	89	5950	500	14320	50	1	17892259	3578	25.54	5.00	12	0.03	783.00	4004.00	20850	20241018	-4.08	13600	20240327	47.06	20850	-4.08	20241018	13600	47.06	20240327	20850	-4.08	20241018	13600	47.06	20240327	1.45	N	216080	500	89 억	146700	N	N	2	N	N
162	20241202	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	410	2	2.10	1163843590	59697	86.85	19230	20000	19150	25300	13650	19490	19492.89	0.80	0	3114	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3561	25.42	4.97	12	0.33	783.00	4004.00	20850	20241018	-4.56	13600	20240327	46.32	20850	-4.56	20241018	13600	46.32	20240327	20850	-4.56	20241018	13600	46.32	20240327	1.46	N	216080	500	89 억	143673	N	N	2	N	N
163	20241202	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	40	2	0.21	902754980	46562	67.74	19230	19950	19150	25300	13650	19490	19388.23	0.80	0	4645	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3494	24.94	4.88	12	0.26	783.00	4004.00	20850	20241018	-6.33	13600	20240327	43.60	20850	-6.33	20241018	13600	43.60	20240327	20850	-6.33	20241018	13600	43.60	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
164	20241202	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	-10	5	-0.05	727693770	37599	54.70	19230	19950	19150	25300	13650	19490	19354.07	0.80	0	1149	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3485	24.88	4.87	12	0.21	783.00	4004.00	20850	20241018	-6.57	13600	20240327	43.24	20850	-6.57	20241018	13600	43.24	20240327	20850	-6.57	20241018	13600	43.24	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
165	20241202	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	19310	-180	5	-0.92	586661260	30310	44.10	19230	19950	19150	25300	13650	19490	19355.37	0.80	0	-227	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3455	24.66	4.82	12	0.17	783.00	4004.00	20850	20241018	-7.39	13600	20240327	41.99	20850	-7.39	20241018	13600	41.99	20240327	20850	-7.39	20241018	13600	41.99	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
166	20241202	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	-320	5	-1.64	513004220	26475	38.52	19230	19950	19170	25300	13650	19490	19376.93	0.80	0	934	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3430	24.48	4.79	12	0.15	783.00	4004.00	20850	20241018	-8.06	13600	20240327	40.96	20850	-8.06	20241018	13600	40.96	20240327	20850	-8.06	20241018	13600	40.96	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
167	20241202	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-110	5	-0.56	432593010	22300	32.44	19230	19950	19230	25300	13650	19490	19398.79	0.80	0	3293	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3468	24.75	4.84	12	0.12	783.00	4004.00	20850	20241018	-7.05	13600	20240327	42.50	20850	-7.05	20241018	13600	42.50	20240327	20850	-7.05	20241018	13600	42.50	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
168	20241202	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	-10	5	-0.05	341826830	17605	25.61	19230	19950	19230	25300	13650	19490	19416.46	0.80	0	1058	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3485	24.88	4.87	12	0.10	783.00	4004.00	20850	20241018	-6.57	13600	20240327	43.24	20850	-6.57	20241018	13600	43.24	20240327	20850	-6.57	20241018	13600	43.24	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N
169	20241202	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	150	2	0.77	174720040	9011	13.11	19230	19950	19230	25300	13650	19490	19389.64	0.80	0	5372	20410	19950	19690	19230	18970	19820	19100	89	5810	500	14030	10	1	17892259	3514	25.08	4.91	12	0.05	783.00	4004.00	20850	20241018	-5.80	13600	20240327	44.41	20850	-5.80	20241018	13600	44.41	20240327	20850	-5.80	20241018	13600	44.41	20240327	1.46	N	216080	500	89 억	143673	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History