KissMeData/138610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
3	20241231	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
4	20241231	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
5	20241231	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
6	20241231	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
7	20241231	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
8	20241231	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
9	20241231	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1922457420	120096	39.87	15700	16200	15560	20400	10990	15700	16010.13	0.48	22251	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.10	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	52696	N	N	0	N	N
10	20241230	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	280	2	1.78	1867140020	116625	38.72	15700	16200	15560	20400	10990	15700	16010.13	0.28	0	22244	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1741	-25.77	5.61	12	1.07	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
11	20241230	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	350	2	2.23	1743503400	108896	36.16	15700	16200	15560	20400	10990	15700	16010.75	0.28	0	21007	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1748	-25.89	5.64	12	1.00	-620.00	2846.00	25850	20241016	-37.91	13740	20241122	16.81	25850	-37.91	20241016	13740	16.81	20241122	25850	-37.91	20241016	13740	16.81	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
12	20241230	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	300	2	1.91	1361874930	85010	28.22	15700	16200	15560	20400	10990	15700	16020.21	0.28	0	10636	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1743	-25.81	5.62	12	0.78	-620.00	2846.00	25850	20241016	-38.10	13740	20241122	16.45	25850	-38.10	20241016	13740	16.45	20241122	25850	-38.10	20241016	13740	16.45	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
13	20241230	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	410	2	2.61	1311491010	81867	27.18	15700	16200	15560	20400	10990	15700	16019.82	0.28	0	10811	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1755	-25.98	5.66	12	0.75	-620.00	2846.00	25850	20241016	-37.68	13740	20241122	17.25	25850	-37.68	20241016	13740	17.25	20241122	25850	-37.68	20241016	13740	17.25	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
14	20241230	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	310	2	1.97	1208716540	75457	25.05	15700	16200	15560	20400	10990	15700	16018.66	0.28	0	8706	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1744	-25.82	5.63	12	0.69	-620.00	2846.00	25850	20241016	-38.07	13740	20241122	16.52	25850	-38.07	20241016	13740	16.52	20241122	25850	-38.07	20241016	13740	16.52	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
15	20241230	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	430	2	2.74	1051731460	65664	21.80	15700	16200	15560	20400	10990	15700	16016.91	0.28	0	8541	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1757	-26.02	5.67	12	0.60	-620.00	2846.00	25850	20241016	-37.60	13740	20241122	17.39	25850	-37.60	20241016	13740	17.39	20241122	25850	-37.60	20241016	13740	17.39	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
16	20241230	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	420	2	2.68	768903920	48152	15.99	15700	16170	15560	20400	10990	15700	15968.32	0.28	0	3607	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1756	-26.00	5.66	12	0.44	-620.00	2846.00	25850	20241016	-37.64	13740	20241122	17.32	25850	-37.64	20241016	13740	17.32	20241122	25850	-37.64	20241016	13740	17.32	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
17	20241230	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	20	2	0.13	117655970	7509	2.49	15700	15770	15560	20400	10990	15700	15668.62	0.28	0	495	17453	16576	16003	15126	14553	16290	14840	54	4700	500	11300	10	1	10893117	1712	-25.35	5.52	12	0.07	-620.00	2846.00	25850	20241016	-39.19	13740	20241122	14.41	25850	-39.19	20241016	13740	14.41	20241122	25850	-39.19	20241016	13740	14.41	20241122	3.57	N	138610	500	54 억	30445	N	N	0	N	N
18	20241227	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-900	5	-5.42	4789056850	299275	43.26	16800	16880	15430	21550	11620	16600	16002.30	0.34	0	-6931	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1710	-25.32	5.52	12	2.75	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	25850	-39.26	20241016	13740	14.26	20241122	25850	-39.26	20241016	13740	14.26	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
19	20241227	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-1000	5	-6.02	4660906170	291087	42.07	16800	16880	15430	21550	11620	16600	16012.06	0.34	0	-7237	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1699	-25.16	5.48	12	2.67	-620.00	2846.00	25850	20241016	-39.65	13740	20241122	13.54	25850	-39.65	20241016	13740	13.54	20241122	25850	-39.65	20241016	13740	13.54	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
20	20241227	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-920	5	-5.54	4314708460	269004	38.88	16800	16880	15430	21550	11620	16600	16039.56	0.34	0	-5791	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1708	-25.29	5.51	12	2.47	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	25850	-39.34	20241016	13740	14.12	20241122	25850	-39.34	20241016	13740	14.12	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
21	20241227	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-1030	5	-6.20	4146180670	258207	37.32	16800	16880	15430	21550	11620	16600	16057.58	0.34	0	-3861	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1696	-25.11	5.47	12	2.37	-620.00	2846.00	25850	20241016	-39.77	13740	20241122	13.32	25850	-39.77	20241016	13740	13.32	20241122	25850	-39.77	20241016	13740	13.32	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
22	20241227	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-1120	5	-6.75	3869442440	240396	34.75	16800	16880	15450	21550	11620	16600	16096.11	0.34	0	-874	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1686	-24.97	5.44	12	2.21	-620.00	2846.00	25850	20241016	-40.12	13740	20241122	12.66	25850	-40.12	20241016	13740	12.66	20241122	25850	-40.12	20241016	13740	12.66	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
23	20241227	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	-640	5	-3.86	2740522520	168503	24.35	16800	16880	15950	21550	11620	16600	16263.93	0.34	0	-6964	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1739	-25.74	5.61	12	1.55	-620.00	2846.00	25850	20241016	-38.26	13740	20241122	16.16	25850	-38.26	20241016	13740	16.16	20241122	25850	-38.26	20241016	13740	16.16	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
24	20241227	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-440	5	-2.65	1620950600	98964	14.30	16800	16880	16000	21550	11620	16600	16379.19	0.34	0	2830	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1760	-26.06	5.68	12	0.91	-620.00	2846.00	25850	20241016	-37.49	13740	20241122	17.61	25850	-37.49	20241016	13740	17.61	20241122	25850	-37.49	20241016	13740	17.61	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
25	20241227	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	80	2	0.48	371552650	22200	3.21	16800	16880	16520	21550	11620	16600	16736.63	0.34	0	-892	18333	17466	16893	16026	15453	17900	16460	54	4950	500	11950	10	1	10893117	1817	-26.90	5.86	12	0.20	-620.00	2846.00	25850	20241016	-35.47	13740	20241122	21.40	25850	-35.47	20241016	13740	21.40	20241122	25850	-35.47	20241016	13740	21.40	20241122	3.50	N	138610	500	54 억	37392	N	N	0	N	N
26	20241226	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	280	2	1.72	11744644660	687633	308.42	16410	17760	16320	21200	11430	16320	17080.60	0.52	0	-19794	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1808	-26.77	5.83	12	6.31	-620.00	2846.00	25850	20241016	-35.78	13740	20241122	20.82	25850	-35.78	20241016	13740	20.82	20241122	25850	-35.78	20241016	13740	20.82	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
27	20241226	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	200	2	1.23	11522083350	674178	302.38	16410	17760	16320	21200	11430	16320	17090.58	0.52	0	-22469	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1800	-26.65	5.80	12	6.19	-620.00	2846.00	25850	20241016	-36.09	13740	20241122	20.23	25850	-36.09	20241016	13740	20.23	20241122	25850	-36.09	20241016	13740	20.23	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
28	20241226	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	360	2	2.21	11068326250	646784	290.09	16410	17760	16320	21200	11430	16320	17112.88	0.52	0	-26622	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1817	-26.90	5.86	12	5.94	-620.00	2846.00	25850	20241016	-35.47	13740	20241122	21.40	25850	-35.47	20241016	13740	21.40	20241122	25850	-35.47	20241016	13740	21.40	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
29	20241226	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	370	2	2.27	10699020710	624688	280.18	16410	17760	16320	21200	11430	16320	17127.00	0.52	0	-27118	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1818	-26.92	5.86	12	5.73	-620.00	2846.00	25850	20241016	-35.44	13740	20241122	21.47	25850	-35.44	20241016	13740	21.47	20241122	25850	-35.44	20241016	13740	21.47	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
30	20241226	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	480	2	2.94	10300293840	600874	269.50	16410	17760	16320	21200	11430	16320	17142.20	0.52	0	-26111	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1830	-27.10	5.90	12	5.52	-620.00	2846.00	25850	20241016	-35.01	13740	20241122	22.27	25850	-35.01	20241016	13740	22.27	20241122	25850	-35.01	20241016	13740	22.27	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
31	20241226	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	560	2	3.43	9772082470	569465	255.41	16410	17760	16320	21200	11430	16320	17160.13	0.52	0	-25846	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1839	-27.23	5.93	12	5.23	-620.00	2846.00	25850	20241016	-34.70	13740	20241122	22.85	25850	-34.70	20241016	13740	22.85	20241122	25850	-34.70	20241016	13740	22.85	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
32	20241226	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	120	2	0.74	834036780	50361	22.59	16410	16750	16400	21200	11430	16320	16561.23	0.52	0	-8578	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1791	-26.52	5.78	12	0.46	-620.00	2846.00	25850	20241016	-36.40	13740	20241122	19.65	25850	-36.40	20241016	13740	19.65	20241122	25850	-36.40	20241016	13740	19.65	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
33	20241226	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	160	2	0.98	118064420	7172	3.22	16410	16530	16400	21200	11430	16320	16462.11	0.52	0	-1705	17433	16876	16583	16026	15733	16730	15880	54	4880	500	11750	10	1	10893117	1795	-26.58	5.79	12	0.07	-620.00	2846.00	25850	20241016	-36.25	13740	20241122	19.94	25850	-36.25	20241016	13740	19.94	20241122	25850	-36.25	20241016	13740	19.94	20241122	3.51	N	138610	500	54 억	56975	N	N	0	N	N
34	20241224	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	0	3	0.00	3645895580	217506	98.67	16330	17140	16290	21200	11430	16320	16762.77	0.42	0	9927	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1778	-26.32	5.73	12	2.00	-620.00	2846.00	25850	20241016	-36.87	13740	20241122	18.78	25850	-36.87	20241016	13740	18.78	20241122	25850	-36.87	20241016	13740	18.78	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
35	20241224	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	10	2	0.06	3473767330	206964	93.89	16330	17140	16290	21200	11430	16320	16784.40	0.42	0	7231	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1779	-26.34	5.74	12	1.90	-620.00	2846.00	25850	20241016	-36.83	13740	20241122	18.85	25850	-36.83	20241016	13740	18.85	20241122	25850	-36.83	20241016	13740	18.85	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
36	20241224	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	290	2	1.78	2914375370	172979	78.47	16330	17140	16330	21200	11430	16320	16848.15	0.42	0	5647	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1809	-26.79	5.84	12	1.59	-620.00	2846.00	25850	20241016	-35.74	13740	20241122	20.89	25850	-35.74	20241016	13740	20.89	20241122	25850	-35.74	20241016	13740	20.89	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
37	20241224	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	300	2	1.84	2702621390	160259	72.70	16330	17140	16330	21200	11430	16320	16864.08	0.42	0	4493	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1810	-26.81	5.84	12	1.47	-620.00	2846.00	25850	20241016	-35.71	13740	20241122	20.96	25850	-35.71	20241016	13740	20.96	20241122	25850	-35.71	20241016	13740	20.96	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
38	20241224	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	410	2	2.51	2460537710	145749	66.12	16330	17140	16330	21200	11430	16320	16882.02	0.42	0	6964	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1822	-26.98	5.88	12	1.34	-620.00	2846.00	25850	20241016	-35.28	13740	20241122	21.76	25850	-35.28	20241016	13740	21.76	20241122	25850	-35.28	20241016	13740	21.76	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
39	20241224	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	390	2	2.39	2205980300	130504	59.20	16330	17140	16330	21200	11430	16320	16903.55	0.42	0	4481	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1820	-26.95	5.87	12	1.20	-620.00	2846.00	25850	20241016	-35.36	13740	20241122	21.62	25850	-35.36	20241016	13740	21.62	20241122	25850	-35.36	20241016	13740	21.62	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
40	20241224	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	490	2	3.00	1929386270	114003	51.72	16330	17140	16330	21200	11430	16320	16924.00	0.42	0	4570	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1831	-27.11	5.91	12	1.05	-620.00	2846.00	25850	20241016	-34.97	13740	20241122	22.34	25850	-34.97	20241016	13740	22.34	20241122	25850	-34.97	20241016	13740	22.34	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
41	20241224	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	640	2	3.92	598020300	35533	16.12	16330	17060	16330	21200	11430	16320	16830.00	0.42	0	6359	17193	16756	16503	16066	15813	16975	16285	54	4880	500	11750	10	1	10893117	1847	-27.35	5.96	12	0.33	-620.00	2846.00	25850	20241016	-34.39	13740	20241122	23.44	25850	-34.39	20241016	13740	23.44	20241122	25850	-34.39	20241016	13740	23.44	20241122	3.68	N	138610	500	54 억	46279	N	N	0	N	N
42	20241223	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	110	2	0.68	3594235830	216388	81.78	16250	16940	16250	21050	11350	16210	16610.95	0.31	0	12646	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1778	-26.32	5.73	12	1.99	-620.00	2846.00	25850	20241016	-36.87	13740	20241122	18.78	25850	-36.87	20241016	13740	18.78	20241122	25850	-36.87	20241016	13740	18.78	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
43	20241223	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	200	2	1.23	3370692310	202701	76.60	16250	16940	16250	21050	11350	16210	16629.03	0.31	0	8783	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1788	-26.47	5.77	12	1.86	-620.00	2846.00	25850	20241016	-36.52	13740	20241122	19.43	25850	-36.52	20241016	13740	19.43	20241122	25850	-36.52	20241016	13740	19.43	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
44	20241223	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	380	2	2.34	2913670500	175037	66.15	16250	16940	16250	21050	11350	16210	16646.20	0.31	0	8495	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1807	-26.76	5.83	12	1.61	-620.00	2846.00	25850	20241016	-35.82	13740	20241122	20.74	25850	-35.82	20241016	13740	20.74	20241122	25850	-35.82	20241016	13740	20.74	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
45	20241223	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	350	2	2.16	2822208540	169526	64.07	16250	16940	16250	21050	11350	16210	16647.83	0.31	0	7593	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1804	-26.71	5.82	12	1.56	-620.00	2846.00	25850	20241016	-35.94	13740	20241122	20.52	25850	-35.94	20241016	13740	20.52	20241122	25850	-35.94	20241016	13740	20.52	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
46	20241223	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	400	2	2.47	2724216180	163625	61.84	16250	16940	16250	21050	11350	16210	16649.33	0.31	0	7591	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1809	-26.79	5.84	12	1.50	-620.00	2846.00	25850	20241016	-35.74	13740	20241122	20.89	25850	-35.74	20241016	13740	20.89	20241122	25850	-35.74	20241016	13740	20.89	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
47	20241223	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	340	2	2.10	2588254280	155409	58.73	16250	16940	16250	21050	11350	16210	16654.67	0.31	0	6197	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1803	-26.69	5.82	12	1.43	-620.00	2846.00	25850	20241016	-35.98	13740	20241122	20.45	25850	-35.98	20241016	13740	20.45	20241122	25850	-35.98	20241016	13740	20.45	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
48	20241223	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	380	2	2.34	1677093730	100701	38.06	16250	16840	16250	21050	11350	16210	16654.50	0.31	0	6071	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1807	-26.76	5.83	12	0.92	-620.00	2846.00	25850	20241016	-35.82	13740	20241122	20.74	25850	-35.82	20241016	13740	20.74	20241122	25850	-35.82	20241016	13740	20.74	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
49	20241223	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	16660	450	2	2.78	405808120	24469	9.25	16250	16710	16250	21050	11350	16210	16585.66	0.31	0	6807	17536	16872	16536	15872	15536	16705	15705	54	4840	500	11670	10	1	10893117	1815	-26.87	5.85	12	0.22	-620.00	2846.00	25850	20241016	-35.55	13740	20241122	21.25	25850	-35.55	20241016	13740	21.25	20241122	25850	-35.55	20241016	13740	21.25	20241122	3.57	N	138610	500	54 억	33925	N	N	0	N	N
50	20241220	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-740	5	-4.37	4304141690	260257	32.60	16900	17200	16200	22000	11870	16950	16538.53	0.41	0	-10483	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1766	-26.15	5.70	12	2.39	-620.00	2846.00	25850	20241016	-37.29	13740	20241122	17.98	25850	-37.29	20241016	13740	17.98	20241122	25850	-37.29	20241016	13740	17.98	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
51	20241220	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-740	5	-4.37	4114721450	248577	31.14	16900	17200	16200	22000	11870	16950	16553.03	0.41	0	-11660	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1766	-26.15	5.70	12	2.28	-620.00	2846.00	25850	20241016	-37.29	13740	20241122	17.98	25850	-37.29	20241016	13740	17.98	20241122	25850	-37.29	20241016	13740	17.98	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
52	20241220	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-670	5	-3.95	3723728880	224507	28.12	16900	17200	16250	22000	11870	16950	16586.17	0.41	0	-12079	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1773	-26.26	5.72	12	2.06	-620.00	2846.00	25850	20241016	-37.02	13740	20241122	18.49	25850	-37.02	20241016	13740	18.49	20241122	25850	-37.02	20241016	13740	18.49	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
53	20241220	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-610	5	-3.60	3426798790	206285	25.84	16900	17200	16300	22000	11870	16950	16611.89	0.41	0	-11764	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1780	-26.35	5.74	12	1.89	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	25850	-36.79	20241016	13740	18.92	20241122	25850	-36.79	20241016	13740	18.92	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
54	20241220	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-530	5	-3.13	3000405960	180222	22.57	16900	17200	16300	22000	11870	16950	16648.31	0.41	0	-9897	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1789	-26.48	5.77	12	1.65	-620.00	2846.00	25850	20241016	-36.48	13740	20241122	19.51	25850	-36.48	20241016	13740	19.51	20241122	25850	-36.48	20241016	13740	19.51	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
55	20241220	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-510	5	-3.01	2708881260	162468	20.35	16900	17200	16300	22000	11870	16950	16673.24	0.41	0	-5893	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1791	-26.52	5.78	12	1.49	-620.00	2846.00	25850	20241016	-36.40	13740	20241122	19.65	25850	-36.40	20241016	13740	19.65	20241122	25850	-36.40	20241016	13740	19.65	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
56	20241220	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-520	5	-3.07	1869742790	112105	14.04	16900	17200	16300	22000	11870	16950	16678.38	0.41	0	-7033	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1790	-26.50	5.77	12	1.03	-620.00	2846.00	25850	20241016	-36.44	13740	20241122	19.58	25850	-36.44	20241016	13740	19.58	20241122	25850	-36.44	20241016	13740	19.58	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
57	20241220	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	100	2	0.59	405185240	23874	2.99	16900	17200	16770	22000	11870	16950	16971.86	0.41	0	-1775	18216	17582	17076	16442	15936	17900	16760	54	5050	500	12200	10	1	10893117	1857	-27.50	5.99	12	0.22	-620.00	2846.00	25850	20241016	-34.04	13740	20241122	24.09	25850	-34.04	20241016	13740	24.09	20241122	25850	-34.04	20241016	13740	24.09	20241122	3.42	N	138610	500	54 억	44397	N	N	0	N	N
58	20241219	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	-400	5	-2.31	13604939830	788622	178.24	16800	17710	16570	22550	12150	17350	17252.05	0.92	0	-56926	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1846	-27.34	5.96	12	7.24	-620.00	2846.00	25850	20241016	-34.43	13740	20241122	23.36	25850	-34.43	20241016	13740	23.36	20241122	25850	-34.43	20241016	13740	23.36	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
59	20241219	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	17130	-220	5	-1.27	13124960030	760403	171.86	16800	17710	16570	22550	12150	17350	17260.53	0.92	0	-59968	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1866	-27.63	6.02	12	6.98	-620.00	2846.00	25850	20241016	-33.73	13740	20241122	24.67	25850	-33.73	20241016	13740	24.67	20241122	25850	-33.73	20241016	13740	24.67	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
60	20241219	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	-150	5	-0.86	11788392760	682465	154.24	16800	17710	16570	22550	12150	17350	17273.26	0.92	0	-58331	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1874	-27.74	6.04	12	6.27	-620.00	2846.00	25850	20241016	-33.46	13740	20241122	25.18	25850	-33.46	20241016	13740	25.18	20241122	25850	-33.46	20241016	13740	25.18	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
61	20241219	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	-460	5	-2.65	3047264640	180625	40.82	16800	17160	16570	22550	12150	17350	16870.67	0.92	0	-9972	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1840	-27.24	5.93	12	1.66	-620.00	2846.00	25850	20241016	-34.66	13740	20241122	22.93	25850	-34.66	20241016	13740	22.93	20241122	25850	-34.66	20241016	13740	22.93	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
62	20241219	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-380	5	-2.19	2640162820	156502	35.37	16800	17160	16570	22550	12150	17350	16869.83	0.92	0	-8818	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1849	-27.37	5.96	12	1.44	-620.00	2846.00	25850	20241016	-34.35	13740	20241122	23.51	25850	-34.35	20241016	13740	23.51	20241122	25850	-34.35	20241016	13740	23.51	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
63	20241219	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	-440	5	-2.54	2209348080	131185	29.65	16800	17030	16570	22550	12150	17350	16841.46	0.92	0	-10427	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1842	-27.27	5.94	12	1.20	-620.00	2846.00	25850	20241016	-34.58	13740	20241122	23.07	25850	-34.58	20241016	13740	23.07	20241122	25850	-34.58	20241016	13740	23.07	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
64	20241219	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-370	5	-2.13	1815181390	107906	24.39	16800	17030	16570	22550	12150	17350	16821.87	0.92	0	-8499	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1850	-27.39	5.97	12	0.99	-620.00	2846.00	25850	20241016	-34.31	13740	20241122	23.58	25850	-34.31	20241016	13740	23.58	20241122	25850	-34.31	20241016	13740	23.58	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
65	20241219	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-560	5	-3.23	693660530	41429	9.36	16800	16920	16570	22550	12150	17350	16743.34	0.92	0	-1860	17650	17500	17270	17120	16890	17385	17005	54	5200	500	12490	10	1	10893117	1829	-27.08	5.90	12	0.38	-620.00	2846.00	25850	20241016	-35.05	13740	20241122	22.20	25850	-35.05	20241016	13740	22.20	20241122	25850	-35.05	20241016	13740	22.20	20241122	2.77	N	138610	500	54 억	99816	N	N	0	N	N
66	20241218	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	-300	5	-1.70	7494050840	435905	8.58	17370	17420	17040	22900	12360	17650	17190.88	0.88	0	2188	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1890	-27.98	6.10	12	4.00	-620.00	2846.00	25850	20241016	-32.88	13740	20241122	26.27	25850	-32.88	20241016	13740	26.27	20241122	25850	-32.88	20241016	13740	26.27	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
67	20241218	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	17230	-420	5	-2.38	6929812220	403294	7.94	17370	17420	17040	22900	12360	17650	17182.22	0.88	0	9581	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1877	-27.79	6.05	12	3.70	-620.00	2846.00	25850	20241016	-33.35	13740	20241122	25.40	25850	-33.35	20241016	13740	25.40	20241122	25850	-33.35	20241016	13740	25.40	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
68	20241218	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-510	5	-2.89	6355423790	369863	7.28	17370	17420	17040	22900	12360	17650	17182.30	0.88	0	11324	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1867	-27.65	6.02	12	3.40	-620.00	2846.00	25850	20241016	-33.69	13740	20241122	24.75	25850	-33.69	20241016	13740	24.75	20241122	25850	-33.69	20241016	13740	24.75	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
69	20241218	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-500	5	-2.83	5735170400	333634	6.57	17370	17420	17060	22900	12360	17650	17189.04	0.88	0	15906	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1868	-27.66	6.03	12	3.06	-620.00	2846.00	25850	20241016	-33.66	13740	20241122	24.82	25850	-33.66	20241016	13740	24.82	20241122	25850	-33.66	20241016	13740	24.82	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
70	20241218	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-440	5	-2.49	5024813770	292182	5.75	17370	17420	17060	22900	12360	17650	17196.46	0.88	0	19561	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1875	-27.76	6.05	12	2.68	-620.00	2846.00	25850	20241016	-33.42	13740	20241122	25.25	25850	-33.42	20241016	13740	25.25	20241122	25850	-33.42	20241016	13740	25.25	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
71	20241218	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-340	5	-1.93	4749913450	276251	5.44	17370	17420	17060	22900	12360	17650	17193.04	0.88	0	21167	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1886	-27.92	6.08	12	2.54	-620.00	2846.00	25850	20241016	-33.04	13740	20241122	25.98	25850	-33.04	20241016	13740	25.98	20241122	25850	-33.04	20241016	13740	25.98	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
72	20241218	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-440	5	-2.49	3762971200	218803	4.31	17370	17420	17060	22900	12360	17650	17196.54	0.88	0	15344	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1875	-27.76	6.05	12	2.01	-620.00	2846.00	25850	20241016	-33.42	13740	20241122	25.25	25850	-33.42	20241016	13740	25.25	20241122	25850	-33.42	20241016	13740	25.25	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
73	20241218	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-470	5	-2.66	1762708670	102318	2.01	17370	17420	17060	22900	12360	17650	17224.84	0.88	0	4527	20856	19252	17496	15892	14136	20055	16695	54	5250	500	12700	10	1	10893117	1871	-27.71	6.04	12	0.94	-620.00	2846.00	25850	20241016	-33.54	13740	20241122	25.04	25850	-33.54	20241016	13740	25.04	20241122	25850	-33.54	20241016	13740	25.04	20241122	2.54	N	138610	500	54 억	95524	N	N	0	N	N
74	20241217	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	1990	2	12.71	91130566970	5055071	2695.95	15740	19100	15740	20350	10970	15660	18027.65	1.16	0	-86311	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1923	-28.47	6.20	12	46.41	-620.00	2846.00	25850	20241016	-31.72	13740	20241122	28.46	25850	-31.72	20241016	13740	28.46	20241122	25850	-31.72	20241016	13740	28.46	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
75	20241217	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	17470	1810	2	11.56	89782062630	4978433	2655.08	15740	19100	15740	20350	10970	15660	18034.20	1.16	0	-82579	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1903	-28.18	6.14	12	45.70	-620.00	2846.00	25850	20241016	-32.42	13740	20241122	27.15	25850	-32.42	20241016	13740	27.15	20241122	25850	-32.42	20241016	13740	27.15	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
76	20241217	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	1990	2	12.71	86657985920	4800576	2560.23	15740	19100	15740	20350	10970	15660	18051.58	1.16	0	-105294	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1923	-28.47	6.20	12	44.07	-620.00	2846.00	25850	20241016	-31.72	13740	20241122	28.46	25850	-31.72	20241016	13740	28.46	20241122	25850	-31.72	20241016	13740	28.46	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
77	20241217	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	2180	2	13.92	83950413770	4647500	2478.59	15740	19100	15740	20350	10970	15660	18063.56	1.16	0	-111607	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1943	-28.77	6.27	12	42.66	-620.00	2846.00	25850	20241016	-30.99	13740	20241122	29.84	25850	-30.99	20241016	13740	29.84	20241122	25850	-30.99	20241016	13740	29.84	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
78	20241217	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	2210	2	14.11	79521879940	4398491	2345.79	15740	19100	15740	20350	10970	15660	18079.35	1.16	0	-97663	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1947	-28.82	6.28	12	40.38	-620.00	2846.00	25850	20241016	-30.87	13740	20241122	30.06	25850	-30.87	20241016	13740	30.06	20241122	25850	-30.87	20241016	13740	30.06	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
79	20241217	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17970	2310	2	14.75	73230091400	4044738	2157.12	15740	19100	15740	20350	10970	15660	18105.03	1.16	0	-92325	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1957	-28.98	6.31	12	37.13	-620.00	2846.00	25850	20241016	-30.48	13740	20241122	30.79	25850	-30.48	20241016	13740	30.79	20241122	25850	-30.48	20241016	13740	30.79	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
80	20241217	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	3020	2	19.28	61823636290	3423260	1825.68	15740	19100	15740	20350	10970	15660	18059.87	1.16	0	-91751	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	2035	-30.13	6.56	12	31.43	-620.00	2846.00	25850	20241016	-27.74	13740	20241122	35.95	25850	-27.74	20241016	13740	35.95	20241122	25850	-27.74	20241016	13740	35.95	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
81	20241217	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	340	2	2.17	225177030	14088	7.51	15740	16170	15740	20350	10970	15660	15983.61	1.16	0	1012	16546	16102	15846	15402	15146	15975	15275	54	4690	500	11270	10	1	10893117	1743	-25.81	5.62	12	0.13	-620.00	2846.00	25850	20241016	-38.10	13740	20241122	16.45	25850	-38.10	20241016	13740	16.45	20241122	25850	-38.10	20241016	13740	16.45	20241122	2.43	N	138610	500	54 억	126141	N	N	86	N	N
82	20241216	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-50	5	-0.32	2937248850	184938	68.28	15800	16290	15590	20400	11000	15710	15882.47	1.03	0	-46113	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1706	-25.26	5.50	12	1.70	-620.00	2846.00	25850	20241016	-39.42	13740	20241122	13.97	25850	-39.42	20241016	13740	13.97	20241122	25850	-39.42	20241016	13740	13.97	20241122	2.37	N	138610	500	54 억	111987	N	N	86	N	N
83	20241216	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	0	3	0.00	2758946300	173572	64.08	15800	16290	15590	20400	11000	15710	15895.11	1.03	0	-41690	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1711	-25.34	5.52	12	1.59	-620.00	2846.00	25850	20241016	-39.23	13740	20241122	14.34	25850	-39.23	20241016	13740	14.34	20241122	25850	-39.23	20241016	13740	14.34	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
84	20241216	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-110	5	-0.70	2481850200	155858	57.54	15800	16290	15600	20400	11000	15710	15923.79	1.03	0	-34193	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1699	-25.16	5.48	12	1.43	-620.00	2846.00	25850	20241016	-39.65	13740	20241122	13.54	25850	-39.65	20241016	13740	13.54	20241122	25850	-39.65	20241016	13740	13.54	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
85	20241216	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-30	5	-0.19	2153323870	134838	49.78	15800	16290	15680	20400	11000	15710	15969.71	1.03	0	-28652	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1708	-25.29	5.51	12	1.24	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	25850	-39.34	20241016	13740	14.12	20241122	25850	-39.34	20241016	13740	14.12	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
86	20241216	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	40	2	0.25	1880604110	117490	43.38	15800	16290	15720	20400	11000	15710	16006.50	1.03	0	-21590	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1716	-25.40	5.53	12	1.08	-620.00	2846.00	25850	20241016	-39.07	13740	20241122	14.63	25850	-39.07	20241016	13740	14.63	20241122	25850	-39.07	20241016	13740	14.63	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
87	20241216	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	90	2	0.57	1556808820	96934	35.79	15800	16290	15800	20400	11000	15710	16060.50	1.03	0	-11764	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1721	-25.48	5.55	12	0.89	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	25850	-38.88	20241016	13740	14.99	20241122	25850	-38.88	20241016	13740	14.99	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
88	20241216	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	280	2	1.78	1106277990	68609	25.33	15800	16290	15800	20400	11000	15710	16124.39	1.03	0	768	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1742	-25.79	5.62	12	0.63	-620.00	2846.00	25850	20241016	-38.14	13740	20241122	16.38	25850	-38.14	20241016	13740	16.38	20241122	25850	-38.14	20241016	13740	16.38	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
89	20241216	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	280	2	1.78	212551910	13290	4.91	15800	16170	15800	20400	11000	15710	15993.37	1.03	0	-601	16723	16216	15933	15426	15143	16075	15285	54	4690	500	11310	10	1	10893117	1742	-25.79	5.62	12	0.12	-620.00	2846.00	25850	20241016	-38.14	13740	20241122	16.38	25850	-38.14	20241016	13740	16.38	20241122	25850	-38.14	20241016	13740	16.38	20241122	2.37	N	138610	500	54 억	111987	N	N	41	N	N
90	20241213	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-10	5	-0.06	4311225190	268767	136.54	16230	16440	15650	20400	11010	15720	16041.57	0.94	0	-50403	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1711	-25.34	5.52	12	2.47	-620.00	2846.00	25850	20241016	-39.23	13740	20241122	14.34	25850	-39.23	20241016	13740	14.34	20241122	25850	-39.23	20241016	13740	14.34	20241122	2.40	N	138610	500	54 억	102524	N	N	41	N	N
91	20241213	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	30	2	0.19	4091188920	254779	129.43	16230	16440	15650	20400	11010	15720	16058.15	0.94	0	-45353	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1716	-25.40	5.53	12	2.34	-620.00	2846.00	25850	20241016	-39.07	13740	20241122	14.63	25850	-39.07	20241016	13740	14.63	20241122	25850	-39.07	20241016	13740	14.63	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
92	20241213	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	80	2	0.51	3536914030	219561	111.54	16230	16440	15800	20400	11010	15720	16109.50	0.94	0	-38137	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1721	-25.48	5.55	12	2.02	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	25850	-38.88	20241016	13740	14.99	20241122	25850	-38.88	20241016	13740	14.99	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
93	20241213	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	170	2	1.08	3146242810	194935	99.03	16230	16440	15850	20400	11010	15720	16140.54	0.94	0	-30395	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1731	-25.63	5.58	12	1.79	-620.00	2846.00	25850	20241016	-38.53	13740	20241122	15.65	25850	-38.53	20241016	13740	15.65	20241122	25850	-38.53	20241016	13740	15.65	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
94	20241213	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	160	2	1.02	2783643250	172104	87.43	16230	16440	15850	20400	11010	15720	16174.90	0.94	0	-23338	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1730	-25.61	5.58	12	1.58	-620.00	2846.00	25850	20241016	-38.57	13740	20241122	15.57	25850	-38.57	20241016	13740	15.57	20241122	25850	-38.57	20241016	13740	15.57	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
95	20241213	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	260	2	1.65	2485248130	153317	77.89	16230	16440	15930	20400	11010	15720	16210.72	0.94	0	-15358	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1741	-25.77	5.61	12	1.41	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
96	20241213	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	410	2	2.61	1989311740	122425	62.19	16230	16440	16070	20400	11010	15720	16250.39	0.94	0	-9053	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1757	-26.02	5.67	12	1.12	-620.00	2846.00	25850	20241016	-37.60	13740	20241122	17.39	25850	-37.60	20241016	13740	17.39	20241122	25850	-37.60	20241016	13740	17.39	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
97	20241213	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	630	2	4.01	788431000	48421	24.60	16230	16420	16100	20400	11010	15720	16285.96	0.94	0	3714	16240	15980	15710	15450	15180	16110	15580	54	4680	500	11310	10	1	10893117	1781	-26.37	5.74	12	0.44	-620.00	2846.00	25850	20241016	-36.75	13740	20241122	19.00	25850	-36.75	20241016	13740	19.00	20241122	25850	-36.75	20241016	13740	19.00	20241122	2.40	N	138610	500	54 억	102524	N	N	49	N	N
98	20241212	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	360	2	2.34	3069359160	195520	158.72	15520	15970	15440	19960	10760	15360	15698.53	0.89	0	5171	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1712	-25.35	5.52	12	1.79	-620.00	2846.00	25850	20241016	-39.19	13740	20241122	14.41	25850	-39.19	20241016	13740	14.41	20241122	25850	-39.19	20241016	13740	14.41	20241122	2.37	N	138610	500	54 억	97354	N	N	49	N	N
99	20241212	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	460	2	2.99	2988645400	190405	154.57	15520	15970	15440	19960	10760	15360	15696.38	0.89	0	4603	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1723	-25.52	5.56	12	1.75	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	25850	-38.80	20241016	13740	15.14	20241122	25850	-38.80	20241016	13740	15.14	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
100	20241212	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	280	2	1.82	2593320950	165410	134.28	15520	15970	15440	19960	10760	15360	15678.27	0.89	0	2778	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1704	-25.23	5.50	12	1.52	-620.00	2846.00	25850	20241016	-39.50	13740	20241122	13.83	25850	-39.50	20241016	13740	13.83	20241122	25850	-39.50	20241016	13740	13.83	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
101	20241212	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	240	2	1.56	2406712890	153505	124.61	15520	15970	15440	19960	10760	15360	15678.55	0.89	0	381	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1699	-25.16	5.48	12	1.41	-620.00	2846.00	25850	20241016	-39.65	13740	20241122	13.54	25850	-39.65	20241016	13740	13.54	20241122	25850	-39.65	20241016	13740	13.54	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
102	20241212	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	170	2	1.11	2152143880	137159	111.34	15520	15970	15440	19960	10760	15360	15691.04	0.89	0	-1797	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1692	-25.05	5.46	12	1.26	-620.00	2846.00	25850	20241016	-39.92	13740	20241122	13.03	25850	-39.92	20241016	13740	13.03	20241122	25850	-39.92	20241016	13740	13.03	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
103	20241212	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	470	2	3.06	1486453090	94746	76.91	15520	15860	15450	19960	10760	15360	15689.06	0.89	0	-4439	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1724	-25.53	5.56	12	0.87	-620.00	2846.00	25850	20241016	-38.76	13740	20241122	15.21	25850	-38.76	20241016	13740	15.21	20241122	25850	-38.76	20241016	13740	15.21	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
104	20241212	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	240	2	1.56	1085483120	69186	56.16	15520	15860	15450	19960	10760	15360	15689.68	0.89	0	-4367	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1699	-25.16	5.48	12	0.64	-620.00	2846.00	25850	20241016	-39.65	13740	20241122	13.54	25850	-39.65	20241016	13740	13.54	20241122	25850	-39.65	20241016	13740	13.54	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
105	20241212	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	420	2	2.73	264753210	16939	13.75	15520	15800	15500	19960	10760	15360	15630.92	0.89	0	3223	15920	15640	15310	15030	14700	15780	15170	54	4600	500	11050	10	1	10893117	1719	-25.45	5.54	12	0.16	-620.00	2846.00	25850	20241016	-38.96	13740	20241122	14.85	25850	-38.96	20241016	13740	14.85	20241122	25850	-38.96	20241016	13740	14.85	20241122	2.37	N	138610	500	54 억	97354	N	N	25	N	N
106	20241211	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	200	2	1.32	1864444450	122008	40.51	14990	15590	14980	19700	10620	15160	15282.51	0.91	0	-1860	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1673	-24.77	5.40	12	1.12	-620.00	2846.00	25850	20241016	-40.58	13740	20241122	11.79	25850	-40.58	20241016	13740	11.79	20241122	25850	-40.58	20241016	13740	11.79	20241122	2.65	N	138610	500	54 억	98836	N	N	25	N	N
107	20241211	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	140	2	0.92	1804978800	118125	39.22	14990	15590	14980	19700	10620	15160	15281.54	0.91	0	-2508	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1667	-24.68	5.38	12	1.08	-620.00	2846.00	25850	20241016	-40.81	13740	20241122	11.35	25850	-40.81	20241016	13740	11.35	20241122	25850	-40.81	20241016	13740	11.35	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
108	20241211	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	40	2	0.26	1629182650	106621	35.40	14990	15590	14980	19700	10620	15160	15281.57	0.91	0	-2106	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1656	-24.52	5.34	12	0.98	-620.00	2846.00	25850	20241016	-41.20	13740	20241122	10.63	25850	-41.20	20241016	13740	10.63	20241122	25850	-41.20	20241016	13740	10.63	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
109	20241211	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	30	2	0.20	1522659820	99621	33.08	14990	15590	14980	19700	10620	15160	15286.13	0.91	0	-3456	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1655	-24.50	5.34	12	0.91	-620.00	2846.00	25850	20241016	-41.24	13740	20241122	10.55	25850	-41.24	20241016	13740	10.55	20241122	25850	-41.24	20241016	13740	10.55	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
110	20241211	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	60	2	0.40	1356255460	88666	29.44	14990	15590	14980	19700	10620	15160	15298.20	0.91	0	-1276	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1658	-24.55	5.35	12	0.81	-620.00	2846.00	25850	20241016	-41.12	13740	20241122	10.77	25850	-41.12	20241016	13740	10.77	20241122	25850	-41.12	20241016	13740	10.77	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
111	20241211	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	20	2	0.13	1144117680	74708	24.80	14990	15590	14980	19700	10620	15160	15317.19	0.91	0	-4137	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1654	-24.48	5.33	12	0.69	-620.00	2846.00	25850	20241016	-41.28	13740	20241122	10.48	25850	-41.28	20241016	13740	10.48	20241122	25850	-41.28	20241016	13740	10.48	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
112	20241211	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	190	2	1.25	926167020	60424	20.06	14990	15590	14980	19700	10620	15160	15331.39	0.91	0	1016	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1672	-24.76	5.39	12	0.55	-620.00	2846.00	25850	20241016	-40.62	13740	20241122	11.72	25850	-40.62	20241016	13740	11.72	20241122	25850	-40.62	20241016	13740	11.72	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
113	20241211	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	40	2	0.26	85243670	5647	1.87	14990	15300	14980	19700	10620	15160	15076.76	0.91	0	1793	16373	15766	14773	14166	13173	16070	14470	54	4540	500	10910	10	1	10893117	1656	-24.52	5.34	12	0.05	-620.00	2846.00	25850	20241016	-41.20	13740	20241122	10.63	25850	-41.20	20241016	13740	10.63	20241122	25850	-41.20	20241016	13740	10.63	20241122	2.65	N	138610	500	54 억	98836	N	N	35	N	N
114	20241210	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	1380	2	10.01	4409144410	296773	127.05	13780	15380	13780	17910	9650	13780	14856.88	0.39	0	56516	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1651	-24.45	5.33	12	2.72	-620.00	2846.00	25850	20241016	-41.35	13740	20241122	10.33	25850	-41.35	20241016	13740	10.33	20241122	25850	-41.35	20241016	13740	10.33	20241122	2.72	N	138610	500	54 억	42263	N	N	35	N	N
115	20241210	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	1270	2	9.22	4150969920	279698	119.74	13780	15380	13780	17910	9650	13780	14840.90	0.39	0	51886	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1639	-24.27	5.29	12	2.57	-620.00	2846.00	25850	20241016	-41.78	13740	20241122	9.53	25850	-41.78	20241016	13740	9.53	20241122	25850	-41.78	20241016	13740	9.53	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
116	20241210	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	1290	2	9.36	3884516460	262022	112.18	13780	15380	13780	17910	9650	13780	14825.15	0.39	0	47085	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1642	-24.31	5.30	12	2.41	-620.00	2846.00	25850	20241016	-41.70	13740	20241122	9.68	25850	-41.70	20241016	13740	9.68	20241122	25850	-41.70	20241016	13740	9.68	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
117	20241210	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	1260	2	9.14	3652499670	246617	105.58	13780	15380	13780	17910	9650	13780	14810.41	0.39	0	43495	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1638	-24.26	5.28	12	2.26	-620.00	2846.00	25850	20241016	-41.82	13740	20241122	9.46	25850	-41.82	20241016	13740	9.46	20241122	25850	-41.82	20241016	13740	9.46	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
118	20241210	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	1050	2	7.62	3120388930	211214	90.42	13780	15380	13780	17910	9650	13780	14773.59	0.39	0	33871	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1615	-23.92	5.21	12	1.94	-620.00	2846.00	25850	20241016	-42.63	13740	20241122	7.93	25850	-42.63	20241016	13740	7.93	20241122	25850	-42.63	20241016	13740	7.93	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
119	20241210	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	1180	2	8.56	2941870640	199254	85.30	13780	15380	13780	17910	9650	13780	14764.42	0.39	0	32576	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1630	-24.13	5.26	12	1.83	-620.00	2846.00	25850	20241016	-42.13	13740	20241122	8.88	25850	-42.13	20241016	13740	8.88	20241122	25850	-42.13	20241016	13740	8.88	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
120	20241210	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	1010	2	7.33	2542392430	172502	73.85	13780	15380	13780	17910	9650	13780	14738.34	0.39	0	28753	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1611	-23.85	5.20	12	1.58	-620.00	2846.00	25850	20241016	-42.79	13740	20241122	7.64	25850	-42.79	20241016	13740	7.64	20241122	25850	-42.79	20241016	13740	7.64	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
121	20241210	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	420	2	3.05	227119280	16226	6.95	13780	14230	13780	17910	9650	13780	13997.24	0.39	0	3612	15266	14522	14136	13392	13006	14330	13200	54	4130	500	9920	10	1	10893117	1547	-22.90	4.99	12	0.15	-620.00	2846.00	25850	20241016	-45.07	13740	20241122	3.35	25850	-45.07	20241016	13740	3.35	20241122	25850	-45.07	20241016	13740	3.35	20241122	2.72	N	138610	500	54 억	42263	N	N	0	N	N
122	20241209	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	-1540	5	-10.05	3265655670	230091	88.58	14780	14880	13750	19910	10730	15320	14193.44	0.53	0	-15843	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1501	-22.23	4.84	12	2.11	-620.00	2846.00	25850	20241016	-46.69	13740	20241122	0.29	25850	-46.69	20241016	13740	0.29	20241122	25850	-46.69	20241016	13740	0.29	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
123	20241209	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-1320	5	-8.62	2842428880	199531	76.81	14780	14880	14000	19910	10730	15320	14244.60	0.53	0	-19536	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1525	-22.58	4.92	12	1.83	-620.00	2846.00	25850	20241016	-45.84	13740	20241122	1.89	25850	-45.84	20241016	13740	1.89	20241122	25850	-45.84	20241016	13740	1.89	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
124	20241209	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-1220	5	-7.96	2534420720	177577	68.36	14780	14880	14000	19910	10730	15320	14271.19	0.53	0	-20264	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1536	-22.74	4.95	12	1.63	-620.00	2846.00	25850	20241016	-45.45	13740	20241122	2.62	25850	-45.45	20241016	13740	2.62	20241122	25850	-45.45	20241016	13740	2.62	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
125	20241209	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-1260	5	-8.22	2376016680	166339	64.04	14780	14880	14000	19910	10730	15320	14283.08	0.53	0	-18814	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1532	-22.68	4.94	12	1.53	-620.00	2846.00	25850	20241016	-45.61	13740	20241122	2.33	25850	-45.61	20241016	13740	2.33	20241122	25850	-45.61	20241016	13740	2.33	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
126	20241209	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-1200	5	-7.83	1949660270	136062	52.38	14780	14880	14060	19910	10730	15320	14327.91	0.53	0	-15757	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1538	-22.77	4.96	12	1.25	-620.00	2846.00	25850	20241016	-45.38	13740	20241122	2.77	25850	-45.38	20241016	13740	2.77	20241122	25850	-45.38	20241016	13740	2.77	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
127	20241209	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-1100	5	-7.18	1664703200	115916	44.62	14780	14880	14060	19910	10730	15320	14359.82	0.53	0	-14705	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1549	-22.94	5.00	12	1.06	-620.00	2846.00	25850	20241016	-44.99	13740	20241122	3.49	25850	-44.99	20241016	13740	3.49	20241122	25850	-44.99	20241016	13740	3.49	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
128	20241209	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-830	5	-5.42	1256895060	87333	33.62	14780	14880	14060	19910	10730	15320	14390.10	0.53	0	-12053	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1578	-23.37	5.09	12	0.80	-620.00	2846.00	25850	20241016	-43.95	13740	20241122	5.46	25850	-43.95	20241016	13740	5.46	20241122	25850	-43.95	20241016	13740	5.46	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
129	20241209	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	-710	5	-4.63	336534490	22980	8.85	14780	14880	14420	19910	10730	15320	14639.43	0.53	0	-2076	16680	16000	15500	14820	14320	15750	14570	54	4590	500	11030	10	1	10893117	1591	-23.56	5.13	12	0.21	-620.00	2846.00	25850	20241016	-43.48	13740	20241122	6.33	25850	-43.48	20241016	13740	6.33	20241122	25850	-43.48	20241016	13740	6.33	20241122	2.85	N	138610	500	54 억	58126	N	N	12	N	N
130	20241206	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	-940	5	-5.78	3970865810	255411	28.87	16060	16180	15000	21100	11390	16260	15546.39	0.39	0	16006	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1669	-24.71	5.38	12	2.34	-620.00	2846.00	25850	20241016	-40.74	13740	20241122	11.50	25850	-40.74	20241016	13740	11.50	20241122	25850	-40.74	20241016	13740	11.50	20241122	3.07	N	138610	500	54 억	42171	N	N	12	N	N
131	20241206	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	-800	5	-4.92	3716884940	238877	27.00	16060	16180	15000	21100	11390	16260	15558.90	0.39	0	15278	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1684	-24.94	5.43	12	2.19	-620.00	2846.00	25850	20241016	-40.19	13740	20241122	12.52	25850	-40.19	20241016	13740	12.52	20241122	25850	-40.19	20241016	13740	12.52	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
132	20241206	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-920	5	-5.66	3416553820	219410	24.80	16060	16180	15000	21100	11390	16260	15570.56	0.39	0	14068	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1671	-24.74	5.39	12	2.01	-620.00	2846.00	25850	20241016	-40.66	13740	20241122	11.64	25850	-40.66	20241016	13740	11.64	20241122	25850	-40.66	20241016	13740	11.64	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
133	20241206	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-1020	5	-6.27	3284797190	210813	23.83	16060	16180	15000	21100	11390	16260	15580.55	0.39	0	14291	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1660	-24.58	5.35	12	1.94	-620.00	2846.00	25850	20241016	-41.04	13740	20241122	10.92	25850	-41.04	20241016	13740	10.92	20241122	25850	-41.04	20241016	13740	10.92	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
134	20241206	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-820	5	-5.04	3011744700	192992	21.82	16060	16180	15000	21100	11390	16260	15604.47	0.39	0	15311	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1682	-24.90	5.43	12	1.77	-620.00	2846.00	25850	20241016	-40.27	13740	20241122	12.37	25850	-40.27	20241016	13740	12.37	20241122	25850	-40.27	20241016	13740	12.37	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
135	20241206	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	-870	5	-5.35	2716169680	173902	19.66	16060	16180	15000	21100	11390	16260	15617.80	0.39	0	18408	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1676	-24.82	5.41	12	1.60	-620.00	2846.00	25850	20241016	-40.46	13740	20241122	12.01	25850	-40.46	20241016	13740	12.01	20241122	25850	-40.46	20241016	13740	12.01	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
136	20241206	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-760	5	-4.67	1673770480	105670	11.95	16060	16180	15500	21100	11390	16260	15838.34	0.39	0	12831	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1688	-25.00	5.45	12	0.97	-620.00	2846.00	25850	20241016	-40.04	13740	20241122	12.81	25850	-40.04	20241016	13740	12.81	20241122	25850	-40.04	20241016	13740	12.81	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
137	20241206	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-210	5	-1.29	355457180	22134	2.50	16060	16180	15950	21100	11390	16260	16056.43	0.39	0	2776	17806	17032	16626	15852	15446	16830	15650	54	4840	500	11700	10	1	10893117	1748	-25.89	5.64	12	0.20	-620.00	2846.00	25850	20241016	-37.91	13740	20241122	16.81	25850	-37.91	20241016	13740	16.81	20241122	25850	-37.91	20241016	13740	16.81	20241122	3.07	N	138610	500	54 억	42171	N	N	33	N	N
138	20241205	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	110	2	0.68	14750205770	877760	196.37	17200	17400	16220	20950	11310	16150	16805.74	0.76	0	-48193	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1771	-26.23	5.71	12	8.06	-620.00	2846.00	25850	20241016	-37.10	13740	20241122	18.34	25850	-37.10	20241016	13740	18.34	20241122	25850	-37.10	20241016	13740	18.34	20241122	2.97	N	138610	500	54 억	82954	N	N	33	N	N
139	20241205	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	190	2	1.18	14382419320	855181	191.32	17200	17400	16220	20950	11310	16150	16817.98	0.76	0	-49136	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1780	-26.35	5.74	12	7.85	-620.00	2846.00	25850	20241016	-36.79	13740	20241122	18.92	25850	-36.79	20241016	13740	18.92	20241122	25850	-36.79	20241016	13740	18.92	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
140	20241205	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	550	2	3.41	13475232700	800038	178.98	17200	17400	16350	20950	11310	16150	16843.24	0.76	0	-49883	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1819	-26.94	5.87	12	7.34	-620.00	2846.00	25850	20241016	-35.40	13740	20241122	21.54	25850	-35.40	20241016	13740	21.54	20241122	25850	-35.40	20241016	13740	21.54	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
141	20241205	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	480	2	2.97	12153489850	721157	161.34	17200	17400	16350	20950	11310	16150	16852.77	0.76	0	-45986	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1812	-26.82	5.84	12	6.62	-620.00	2846.00	25850	20241016	-35.67	13740	20241122	21.03	25850	-35.67	20241016	13740	21.03	20241122	25850	-35.67	20241016	13740	21.03	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
142	20241205	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	460	2	2.85	11836908650	702124	157.08	17200	17400	16350	20950	11310	16150	16858.72	0.76	0	-44812	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1809	-26.79	5.84	12	6.45	-620.00	2846.00	25850	20241016	-35.74	13740	20241122	20.89	25850	-35.74	20241016	13740	20.89	20241122	25850	-35.74	20241016	13740	20.89	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
143	20241205	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	340	2	2.11	11194061900	663594	148.46	17200	17400	16350	20950	11310	16150	16868.84	0.76	0	-39726	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1796	-26.60	5.79	12	6.09	-620.00	2846.00	25850	20241016	-36.21	13740	20241122	20.01	25850	-36.21	20241016	13740	20.01	20241122	25850	-36.21	20241016	13740	20.01	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
144	20241205	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	440	2	2.72	10063627420	595078	133.13	17200	17400	16400	20950	11310	16150	16911.44	0.76	0	-26564	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1807	-26.76	5.83	12	5.46	-620.00	2846.00	25850	20241016	-35.82	13740	20241122	20.74	25850	-35.82	20241016	13740	20.74	20241122	25850	-35.82	20241016	13740	20.74	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
145	20241205	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	530	2	3.28	4281613490	252014	56.38	17200	17400	16560	20950	11310	16150	16989.59	0.76	0	-29929	16736	16442	15996	15702	15256	16590	15850	54	4800	500	11620	10	1	10893117	1817	-26.90	5.86	12	2.31	-620.00	2846.00	25850	20241016	-35.47	13740	20241122	21.40	25850	-35.47	20241016	13740	21.40	20241122	25850	-35.47	20241016	13740	21.40	20241122	2.97	N	138610	500	54 억	82954	N	N	230	N	N
146	20241204	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-490	5	-2.94	6703685330	421252	12.98	16060	16290	15550	21600	11650	16640	15913.65	0.49	0	27768	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1759	-26.05	5.67	12	3.87	-620.00	2846.00	25850	20241016	-37.52	13740	20241122	17.54	25850	-37.52	20241016	13740	17.54	20241122	25850	-37.52	20241016	13740	17.54	20241122	3.09	N	138610	500	54 억	53143	N	N	230	N	N
147	20241204	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-820	5	-4.93	6331603200	398121	12.27	16060	16290	15550	21600	11650	16640	15903.71	0.49	0	29036	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1723	-25.52	5.56	12	3.65	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	25850	-38.80	20241016	13740	15.14	20241122	25850	-38.80	20241016	13740	15.14	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
148	20241204	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-790	5	-4.75	5690362220	357728	11.02	16060	16290	15550	21600	11650	16640	15906.95	0.49	0	28246	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1727	-25.56	5.57	12	3.28	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	25850	-38.68	20241016	13740	15.36	20241122	25850	-38.68	20241016	13740	15.36	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
149	20241204	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-610	5	-3.67	5313866010	334041	10.29	16060	16290	15550	21600	11650	16640	15907.82	0.49	0	28169	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1746	-25.85	5.63	12	3.07	-620.00	2846.00	25850	20241016	-37.99	13740	20241122	16.67	25850	-37.99	20241016	13740	16.67	20241122	25850	-37.99	20241016	13740	16.67	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
150	20241204	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-820	5	-4.93	4874097030	306378	9.44	16060	16290	15550	21600	11650	16640	15908.76	0.49	0	26773	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1723	-25.52	5.56	12	2.81	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	25850	-38.80	20241016	13740	15.14	20241122	25850	-38.80	20241016	13740	15.14	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
151	20241204	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-980	5	-5.89	4405045440	276493	8.52	16060	16290	15610	21600	11650	16640	15931.84	0.49	0	24323	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1706	-25.26	5.50	12	2.54	-620.00	2846.00	25850	20241016	-39.42	13740	20241122	13.97	25850	-39.42	20241016	13740	13.97	20241122	25850	-39.42	20241016	13740	13.97	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
152	20241204	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-800	5	-4.81	3358434700	210085	6.47	16060	16290	15770	21600	11650	16640	15986.07	0.49	0	17764	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1725	-25.55	5.57	12	1.93	-620.00	2846.00	25850	20241016	-38.72	13740	20241122	15.28	25850	-38.72	20241016	13740	15.28	20241122	25850	-38.72	20241016	13740	15.28	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
153	20241204	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-540	5	-3.25	1670027900	104117	3.21	16060	16290	15850	21600	11650	16640	16039.90	0.49	0	16089	19186	17912	16166	14892	13146	18550	15530	54	4960	500	11980	10	1	10893117	1754	-25.97	5.66	12	0.96	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	25850	-37.72	20241016	13740	17.18	20241122	25850	-37.72	20241016	13740	17.18	20241122	3.09	N	138610	500	54 억	53143	N	N	6	N	N
154	20241203	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	2040	2	13.97	52671034700	3219503	1833.35	14520	17440	14420	18980	10220	14600	16359.83	0.74	0	-18603	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1813	-26.84	5.85	12	29.56	-620.00	2846.00	25850	20241016	-35.63	13740	20241122	21.11	25850	-35.63	20241016	13740	21.11	20241122	25850	-35.63	20241016	13740	21.11	20241122	3.17	N	138610	500	54 억	80270	N	N	6	N	N
155	20241203	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	2000	2	13.70	51464105080	3147176	1792.16	14520	17440	14420	18980	10220	14600	16352.47	0.74	0	-28099	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1808	-26.77	5.83	12	28.89	-620.00	2846.00	25850	20241016	-35.78	13740	20241122	20.82	25850	-35.78	20241016	13740	20.82	20241122	25850	-35.78	20241016	13740	20.82	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
156	20241203	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	1940	2	13.29	44476344690	2728014	1553.47	14520	17440	14420	18980	10220	14600	16303.56	0.74	0	-44458	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1802	-26.68	5.81	12	25.04	-620.00	2846.00	25850	20241016	-36.02	13740	20241122	20.38	25850	-36.02	20241016	13740	20.38	20241122	25850	-36.02	20241016	13740	20.38	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
157	20241203	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	1680	2	11.51	32066242960	1993956	1135.46	14520	17060	14420	18980	10220	14600	16081.72	0.74	0	-34410	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1773	-26.26	5.72	12	18.30	-620.00	2846.00	25850	20241016	-37.02	13740	20241122	18.49	25850	-37.02	20241016	13740	18.49	20241122	25850	-37.02	20241016	13740	18.49	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
158	20241203	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	1380	2	9.45	29515837130	1836862	1046.00	14520	17060	14420	18980	10220	14600	16068.62	0.74	0	-35213	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1741	-25.77	5.61	12	16.86	-620.00	2846.00	25850	20241016	-38.18	13740	20241122	16.30	25850	-38.18	20241016	13740	16.30	20241122	25850	-38.18	20241016	13740	16.30	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
159	20241203	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	1210	2	8.29	27834506790	1730242	985.29	14520	17060	14420	18980	10220	14600	16087.06	0.74	0	-46774	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1722	-25.50	5.56	12	15.88	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	25850	-38.84	20241016	13740	15.07	20241122	25850	-38.84	20241016	13740	15.07	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
160	20241203	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	1020	2	6.99	11859438770	753647	429.16	14520	16410	14420	18980	10220	14600	15736.07	0.74	0	-44512	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1702	-25.19	5.49	12	6.92	-620.00	2846.00	25850	20241016	-39.57	13740	20241122	13.68	25850	-39.57	20241016	13740	13.68	20241122	25850	-39.57	20241016	13740	13.68	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
161	20241203	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	200	2	1.37	292147240	20030	11.41	14520	14820	14420	18980	10220	14600	14585.48	0.74	0	4770	15586	15092	14836	14342	14086	14965	14215	54	4380	500	10510	10	1	10893117	1612	-23.87	5.20	12	0.18	-620.00	2846.00	25850	20241016	-42.75	13740	20241122	7.71	25850	-42.75	20241016	13740	7.71	20241122	25850	-42.75	20241016	13740	7.71	20241122	3.17	N	138610	500	54 억	80270	N	N	1	N	N
162	20241202	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-470	5	-3.12	2535093360	170684	85.33	15270	15330	14580	19590	10550	15070	14852.57	0.64	0	10936	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1590	-23.55	5.13	12	1.57	-620.00	2846.00	25850	20241016	-43.52	13740	20241122	6.26	25850	-43.52	20241016	13740	6.26	20241122	25850	-43.52	20241016	13740	6.26	20241122	3.05	N	138610	500	54 억	69334	N	N	1	N	N
163	20241202	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-450	5	-2.99	2329950700	156646	78.31	15270	15330	14620	19590	10550	15070	14873.99	0.64	0	6453	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1593	-23.58	5.14	12	1.44	-620.00	2846.00	25850	20241016	-43.44	13740	20241122	6.40	25850	-43.44	20241016	13740	6.40	20241122	25850	-43.44	20241016	13740	6.40	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
164	20241202	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-290	5	-1.92	1941361880	130239	65.11	15270	15330	14730	19590	10550	15070	14906.15	0.64	0	10236	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1610	-23.84	5.19	12	1.20	-620.00	2846.00	25850	20241016	-42.82	13740	20241122	7.57	25850	-42.82	20241016	13740	7.57	20241122	25850	-42.82	20241016	13740	7.57	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
165	20241202	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-320	5	-2.12	1789594720	119980	59.98	15270	15330	14730	19590	10550	15070	14915.78	0.64	0	10028	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1607	-23.79	5.18	12	1.10	-620.00	2846.00	25850	20241016	-42.94	13740	20241122	7.35	25850	-42.94	20241016	13740	7.35	20241122	25850	-42.94	20241016	13740	7.35	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
166	20241202	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-210	5	-1.39	1495803350	100119	50.05	15270	15330	14770	19590	10550	15070	14940.25	0.64	0	5896	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1619	-23.97	5.22	12	0.92	-620.00	2846.00	25850	20241016	-42.51	13740	20241122	8.15	25850	-42.51	20241016	13740	8.15	20241122	25850	-42.51	20241016	13740	8.15	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
167	20241202	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-140	5	-0.93	1372172010	91834	45.91	15270	15330	14770	19590	10550	15070	14941.87	0.64	0	6220	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1626	-24.08	5.25	12	0.84	-620.00	2846.00	25850	20241016	-42.24	13740	20241122	8.66	25850	-42.24	20241016	13740	8.66	20241122	25850	-42.24	20241016	13740	8.66	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
168	20241202	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-180	5	-1.19	955614600	63833	31.91	15270	15330	14780	19590	10550	15070	14970.54	0.64	0	2613	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1622	-24.02	5.23	12	0.59	-620.00	2846.00	25850	20241016	-42.40	13740	20241122	8.37	25850	-42.40	20241016	13740	8.37	20241122	25850	-42.40	20241016	13740	8.37	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N
169	20241202	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	70	2	0.46	108811460	7144	3.57	15270	15330	15130	19590	10550	15070	15231.17	0.64	0	268	15903	15486	15253	14836	14603	15370	14720	54	4520	500	10850	10	1	10893117	1649	-24.42	5.32	12	0.07	-620.00	2846.00	25850	20241016	-41.43	13740	20241122	10.19	25850	-41.43	20241016	13740	10.19	20241122	25850	-41.43	20241016	13740	10.19	20241122	3.05	N	138610	500	54 억	69334	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History