KissMeData/078140/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
3	20241231	150704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
4	20241231	140703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
5	20241231	130705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
6	20241231	120704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
7	20241231	110703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
8	20241231	100659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
9	20241231	090707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	969602800	72675	68.82	12880	13540	12880	16930	9130	13030	13339.29	6.60	22360	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.66	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	731739	N	N	0	N	N
10	20241230	160701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	410	2	3.15	964980080	72331	68.49	12880	13540	12880	16930	9130	13030	13339.29	6.40	0	22266	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1490	35.65	1.23	12	0.65	377.00	10889.00	26700	20240926	-49.66	8490	20240125	58.30	26700	-49.66	20240926	8490	58.30	20240125	26700	-49.66	20240926	8490	58.30	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
11	20241230	150705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13430	400	2	3.07	865395000	64917	61.47	12880	13540	12880	16930	9130	13030	13330.89	6.40	0	18447	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1489	35.62	1.23	12	0.59	377.00	10889.00	26700	20240926	-49.70	8490	20240125	58.19	26700	-49.70	20240926	8490	58.19	20240125	26700	-49.70	20240926	8490	58.19	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
12	20241230	140704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13430	400	2	3.07	765767410	57496	54.45	12880	13540	12880	16930	9130	13030	13318.73	6.40	0	14875	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1489	35.62	1.23	12	0.52	377.00	10889.00	26700	20240926	-49.70	8490	20240125	58.19	26700	-49.70	20240926	8490	58.19	20240125	26700	-49.70	20240926	8490	58.19	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
13	20241230	130703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	370	2	2.84	692556720	52038	49.28	12880	13540	12880	16930	9130	13030	13308.79	6.40	0	11237	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1486	35.54	1.23	12	0.47	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	26700	-49.81	20240926	8490	57.83	20240125	26700	-49.81	20240926	8490	57.83	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
14	20241230	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	370	2	2.84	640604490	48153	45.60	12880	13540	12880	16930	9130	13030	13303.65	6.40	0	9466	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1486	35.54	1.23	12	0.43	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	26700	-49.81	20240926	8490	57.83	20240125	26700	-49.81	20240926	8490	57.83	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
15	20241230	110703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	370	2	2.84	574877970	43258	40.96	12880	13540	12880	16930	9130	13030	13289.65	6.40	0	8927	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1486	35.54	1.23	12	0.39	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	26700	-49.81	20240926	8490	57.83	20240125	26700	-49.81	20240926	8490	57.83	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
16	20241230	100703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	380	2	2.92	499818820	37667	35.67	12880	13540	12880	16930	9130	13030	13269.55	6.40	0	7893	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1487	35.57	1.23	12	0.34	377.00	10889.00	26700	20240926	-49.78	8490	20240125	57.95	26700	-49.78	20240926	8490	57.95	20240125	26700	-49.78	20240926	8490	57.95	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
17	20241230	090705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	70	2	0.54	154799730	11942	11.31	12880	13280	12880	16930	9130	13030	12962.51	6.40	0	1277	14010	13520	13260	12770	12510	13390	12640	55	3900	500	8330	10	1	11086579	1452	34.75	1.20	12	0.11	377.00	10889.00	26700	20240926	-50.94	8490	20240125	54.30	26700	-50.94	20240926	8490	54.30	20240125	26700	-50.94	20240926	8490	54.30	20240125	8.52	N	078140	500	55 억	709379	N	N	0	N	N
18	20241227	160700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13030	-200	5	-1.51	1386185360	104787	111.33	13190	13750	13000	17190	9270	13230	13229.45	6.21	0	20503	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1445	34.56	1.20	12	0.95	377.00	10889.00	26700	20240926	-51.20	8490	20240125	53.47	26700	-51.20	20240926	8490	53.47	20240125	26700	-51.20	20240926	8490	53.47	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
19	20241227	150659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	-130	5	-0.98	1296051860	97886	104.00	13190	13750	13000	17190	9270	13230	13240.43	6.21	0	17935	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1452	34.75	1.20	12	0.88	377.00	10889.00	26700	20240926	-50.94	8490	20240125	54.30	26700	-50.94	20240926	8490	54.30	20240125	26700	-50.94	20240926	8490	54.30	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
20	20241227	140701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	-70	5	-0.53	1122656780	84603	89.89	13190	13750	13000	17190	9270	13230	13269.72	6.21	0	12113	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1459	34.91	1.21	12	0.76	377.00	10889.00	26700	20240926	-50.71	8490	20240125	55.01	26700	-50.71	20240926	8490	55.01	20240125	26700	-50.71	20240926	8490	55.01	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
21	20241227	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	-120	5	-0.91	1024885180	77135	81.95	13190	13750	13000	17190	9270	13230	13286.93	6.21	0	8716	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1453	34.77	1.20	12	0.70	377.00	10889.00	26700	20240926	-50.90	8490	20240125	54.42	26700	-50.90	20240926	8490	54.42	20240125	26700	-50.90	20240926	8490	54.42	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
22	20241227	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13140	-90	5	-0.68	928532530	69753	74.11	13190	13750	13010	17190	9270	13230	13311.77	6.21	0	6516	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1457	34.85	1.21	12	0.63	377.00	10889.00	26700	20240926	-50.79	8490	20240125	54.77	26700	-50.79	20240926	8490	54.77	20240125	26700	-50.79	20240926	8490	54.77	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
23	20241227	110659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13170	-60	5	-0.45	769424920	57573	61.17	13190	13750	13090	17190	9270	13230	13364.43	6.21	0	213	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1460	34.93	1.21	12	0.52	377.00	10889.00	26700	20240926	-50.67	8490	20240125	55.12	26700	-50.67	20240926	8490	55.12	20240125	26700	-50.67	20240926	8490	55.12	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
24	20241227	100658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	170	2	1.28	539319490	40116	42.62	13190	13750	13160	17190	9270	13230	13444.22	6.21	0	-675	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1486	35.54	1.23	12	0.36	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	26700	-49.81	20240926	8490	57.83	20240125	26700	-49.81	20240926	8490	57.83	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
25	20241227	090702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13360	130	2	0.98	114507950	8627	9.17	13190	13430	13160	17190	9270	13230	13273.42	6.21	0	-1496	13816	13522	13376	13082	12936	13450	13010	55	3960	500	8460	10	1	11086579	1481	35.44	1.23	12	0.08	377.00	10889.00	26700	20240926	-49.96	8490	20240125	57.36	26700	-49.96	20240926	8490	57.36	20240125	26700	-49.96	20240926	8490	57.36	20240125	8.52	N	078140	500	55 억	688736	N	N	0	N	N
26	20241226	160657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13230	-250	5	-1.85	1236286760	92411	131.66	13480	13670	13230	17520	9440	13480	13378.71	6.09	0	12861	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1467	35.09	1.21	12	0.83	377.00	10889.00	26700	20240926	-50.45	8490	20240125	55.83	26700	-50.45	20240926	8490	55.83	20240125	26700	-50.45	20240926	8490	55.83	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
27	20241226	150654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13250	-230	5	-1.71	1117560150	83450	118.89	13480	13670	13240	17520	9440	13480	13391.97	6.09	0	10411	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1469	35.15	1.22	12	0.75	377.00	10889.00	26700	20240926	-50.37	8490	20240125	56.07	26700	-50.37	20240926	8490	56.07	20240125	26700	-50.37	20240926	8490	56.07	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
28	20241226	140653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13300	-180	5	-1.34	978700450	72997	104.00	13480	13670	13260	17520	9440	13480	13407.41	6.09	0	6864	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1475	35.28	1.22	12	0.66	377.00	10889.00	26700	20240926	-50.19	8490	20240125	56.65	26700	-50.19	20240926	8490	56.65	20240125	26700	-50.19	20240926	8490	56.65	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
29	20241226	130655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	-100	5	-0.74	858103940	63942	91.10	13480	13670	13290	17520	9440	13480	13420.04	6.09	0	5089	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1483	35.49	1.23	12	0.58	377.00	10889.00	26700	20240926	-49.89	8490	20240125	57.60	26700	-49.89	20240926	8490	57.60	20240125	26700	-49.89	20240926	8490	57.60	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
30	20241226	120652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13350	-130	5	-0.96	820773970	61141	87.11	13480	13670	13290	17520	9440	13480	13424.28	6.09	0	5094	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1480	35.41	1.23	12	0.55	377.00	10889.00	26700	20240926	-50.00	8490	20240125	57.24	26700	-50.00	20240926	8490	57.24	20240125	26700	-50.00	20240926	8490	57.24	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
31	20241226	110654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13370	-110	5	-0.82	724525970	53914	76.81	13480	13670	13290	17520	9440	13480	13438.55	6.09	0	6768	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1482	35.46	1.23	12	0.49	377.00	10889.00	26700	20240926	-49.93	8490	20240125	57.48	26700	-49.93	20240926	8490	57.48	20240125	26700	-49.93	20240926	8490	57.48	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
32	20241226	100654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13470	-10	5	-0.07	308801510	22843	32.54	13480	13670	13450	17520	9440	13480	13518.43	6.09	0	-8286	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1493	35.73	1.24	12	0.21	377.00	10889.00	26700	20240926	-49.55	8490	20240125	58.66	26700	-49.55	20240926	8490	58.66	20240125	26700	-49.55	20240926	8490	58.66	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
33	20241226	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	100	2	0.74	60345510	4472	6.37	13480	13590	13470	17520	9440	13480	13494.08	6.09	0	427	14026	13752	13616	13342	13206	13685	13275	55	4040	500	8620	10	1	11086579	1506	36.02	1.25	12	0.04	377.00	10889.00	26700	20240926	-49.14	8490	20240125	59.95	26700	-49.14	20240926	8490	59.95	20240125	26700	-49.14	20240926	8490	59.95	20240125	8.62	N	078140	500	55 억	675485	N	N	0	N	N
34	20241224	160654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13480	-270	5	-1.96	955026420	69929	88.47	13790	13890	13480	17870	9630	13750	13658.82	6.03	0	6612	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1494	35.76	1.24	12	0.63	377.00	10889.00	26700	20240926	-49.51	8490	20240125	58.78	26700	-49.51	20240926	8490	58.78	20240125	26700	-49.51	20240926	8490	58.78	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
35	20241224	150654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13620	-130	5	-0.95	742250950	54228	68.61	13790	13890	13520	17870	9630	13750	13687.15	6.03	0	6216	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1510	36.13	1.25	12	0.49	377.00	10889.00	26700	20240926	-48.99	8490	20240125	60.42	26700	-48.99	20240926	8490	60.42	20240125	26700	-48.99	20240926	8490	60.42	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
36	20241224	140652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13790	40	2	0.29	616391870	45031	56.97	13790	13890	13520	17870	9630	13750	13687.64	6.03	0	5241	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1529	36.58	1.27	12	0.41	377.00	10889.00	26700	20240926	-48.35	8490	20240125	62.43	26700	-48.35	20240926	8490	62.43	20240125	26700	-48.35	20240926	8490	62.43	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
37	20241224	130654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	-200	5	-1.45	472734760	34559	43.72	13790	13890	13520	17870	9630	13750	13678.27	6.03	0	1004	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1502	35.94	1.24	12	0.31	377.00	10889.00	26700	20240926	-49.25	8490	20240125	59.60	26700	-49.25	20240926	8490	59.60	20240125	26700	-49.25	20240926	8490	59.60	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
38	20241224	120653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13610	-140	5	-1.02	408478970	29820	37.73	13790	13890	13520	17870	9630	13750	13697.48	6.03	0	-383	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1509	36.10	1.25	12	0.27	377.00	10889.00	26700	20240926	-49.03	8490	20240125	60.31	26700	-49.03	20240926	8490	60.31	20240125	26700	-49.03	20240926	8490	60.31	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
39	20241224	110655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13570	-180	5	-1.31	370485410	27016	34.18	13790	13890	13560	17870	9630	13750	13713.03	6.03	0	-817	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1504	35.99	1.25	12	0.24	377.00	10889.00	26700	20240926	-49.18	8490	20240125	59.84	26700	-49.18	20240926	8490	59.84	20240125	26700	-49.18	20240926	8490	59.84	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
40	20241224	100654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	-120	5	-0.87	268043380	19480	24.65	13790	13890	13580	17870	9630	13750	13760.13	6.03	0	-871	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1511	36.15	1.25	12	0.18	377.00	10889.00	26700	20240926	-48.95	8490	20240125	60.54	26700	-48.95	20240926	8490	60.54	20240125	26700	-48.95	20240926	8490	60.54	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
41	20241224	090657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	140	2	1.02	77700180	5625	7.12	13790	13890	13750	17870	9630	13750	13817.98	6.03	0	1708	14176	13962	13626	13412	13076	14070	13520	55	4120	500	8800	10	1	11086579	1540	36.84	1.28	12	0.05	377.00	10889.00	26700	20240926	-47.98	8490	20240125	63.60	26700	-47.98	20240926	8490	63.60	20240125	26700	-47.98	20240926	8490	63.60	20240125	8.53	N	078140	500	55 억	668801	N	N	0	N	N
42	20241223	160648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	460	2	3.46	1070713690	78578	77.33	13290	13840	13290	17270	9310	13290	13626.22	5.75	0	31915	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1524	36.47	1.26	12	0.71	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	26700	-48.50	20240926	8490	61.96	20240125	26700	-48.50	20240926	8490	61.96	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
43	20241223	150652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13820	530	2	3.99	978483800	71875	70.73	13290	13840	13290	17270	9310	13290	13613.78	5.75	0	30257	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1532	36.66	1.27	12	0.65	377.00	10889.00	26700	20240926	-48.24	8490	20240125	62.78	26700	-48.24	20240926	8490	62.78	20240125	26700	-48.24	20240926	8490	62.78	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
44	20241223	140648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	510	2	3.84	878966550	64672	63.64	13290	13840	13290	17270	9310	13290	13591.24	5.75	0	26826	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1530	36.60	1.27	12	0.58	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	26700	-48.31	20240926	8490	62.54	20240125	26700	-48.31	20240926	8490	62.54	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
45	20241223	130648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	340	2	2.56	649735850	48016	47.25	13290	13640	13290	17270	9310	13290	13531.76	5.75	0	19528	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1511	36.15	1.25	12	0.43	377.00	10889.00	26700	20240926	-48.95	8490	20240125	60.54	26700	-48.95	20240926	8490	60.54	20240125	26700	-48.95	20240926	8490	60.54	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
46	20241223	120649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13530	240	2	1.81	507428250	37531	36.93	13290	13610	13290	17270	9310	13290	13520.37	5.75	0	11395	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1500	35.89	1.24	12	0.34	377.00	10889.00	26700	20240926	-49.33	8490	20240125	59.36	26700	-49.33	20240926	8490	59.36	20240125	26700	-49.33	20240926	8490	59.36	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
47	20241223	110648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	260	2	1.96	483857330	35789	35.22	13290	13610	13290	17270	9310	13290	13519.86	5.75	0	10852	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1502	35.94	1.24	12	0.32	377.00	10889.00	26700	20240926	-49.25	8490	20240125	59.60	26700	-49.25	20240926	8490	59.60	20240125	26700	-49.25	20240926	8490	59.60	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
48	20241223	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13450	160	2	1.20	384173960	28415	27.96	13290	13610	13290	17270	9310	13290	13520.28	5.75	0	9045	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1491	35.68	1.24	12	0.26	377.00	10889.00	26700	20240926	-49.63	8490	20240125	58.42	26700	-49.63	20240926	8490	58.42	20240125	26700	-49.63	20240926	8490	58.42	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
49	20241223	090647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13590	300	2	2.26	98743230	7330	7.21	13290	13610	13290	17270	9310	13290	13471.63	5.75	0	4680	13923	13606	13423	13106	12923	13515	13015	55	3980	500	8500	10	1	11086579	1507	36.05	1.25	12	0.07	377.00	10889.00	26700	20240926	-49.10	8490	20240125	60.07	26700	-49.10	20240926	8490	60.07	20240125	26700	-49.10	20240926	8490	60.07	20240125	8.57	N	078140	500	55 억	637355	N	N	0	N	N
50	20241220	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13290	-360	5	-2.64	1329776440	99545	94.40	13730	13740	13240	17740	9560	13650	13358.66	5.76	0	-801	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1473	35.25	1.22	12	0.90	377.00	10889.00	26700	20240926	-50.22	8490	20240125	56.54	26700	-50.22	20240926	8490	56.54	20240125	26700	-50.22	20240926	8490	56.54	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
51	20241220	150647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13260	-390	5	-2.86	1212811970	90749	86.06	13730	13740	13240	17740	9560	13650	13364.45	5.76	0	-7039	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1470	35.17	1.22	12	0.82	377.00	10889.00	26700	20240926	-50.34	8490	20240125	56.18	26700	-50.34	20240926	8490	56.18	20240125	26700	-50.34	20240926	8490	56.18	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
52	20241220	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13390	-260	5	-1.90	1095657980	81934	77.70	13730	13740	13250	17740	9560	13650	13372.43	5.76	0	-8708	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1484	35.52	1.23	12	0.74	377.00	10889.00	26700	20240926	-49.85	8490	20240125	57.71	26700	-49.85	20240926	8490	57.71	20240125	26700	-49.85	20240926	8490	57.71	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
53	20241220	130644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13350	-300	5	-2.20	930309270	69514	65.92	13730	13740	13260	17740	9560	13650	13383.03	5.76	0	-14026	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1480	35.41	1.23	12	0.63	377.00	10889.00	26700	20240926	-50.00	8490	20240125	57.24	26700	-50.00	20240926	8490	57.24	20240125	26700	-50.00	20240926	8490	57.24	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
54	20241220	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13320	-330	5	-2.42	809223180	60405	57.28	13730	13740	13310	17740	9560	13650	13396.60	5.76	0	-13439	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1477	35.33	1.22	12	0.54	377.00	10889.00	26700	20240926	-50.11	8490	20240125	56.89	26700	-50.11	20240926	8490	56.89	20240125	26700	-50.11	20240926	8490	56.89	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
55	20241220	110644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13330	-320	5	-2.34	717912550	53555	50.79	13730	13740	13310	17740	9560	13650	13405.12	5.76	0	-10689	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1478	35.36	1.22	12	0.48	377.00	10889.00	26700	20240926	-50.07	8490	20240125	57.01	26700	-50.07	20240926	8490	57.01	20240125	26700	-50.07	20240926	8490	57.01	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
56	20241220	100645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13390	-260	5	-1.90	595535910	44402	42.11	13730	13740	13310	17740	9560	13650	13412.33	5.76	0	-8025	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1484	35.52	1.23	12	0.40	377.00	10889.00	26700	20240926	-49.85	8490	20240125	57.71	26700	-49.85	20240926	8490	57.71	20240125	26700	-49.85	20240926	8490	57.71	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
57	20241220	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	-100	5	-0.73	87806100	6452	6.12	13730	13740	13550	17740	9560	13650	13609.09	5.76	0	-2349	14130	13890	13660	13420	13190	14010	13540	55	4090	500	8730	10	1	11086579	1502	35.94	1.24	12	0.06	377.00	10889.00	26700	20240926	-49.25	8490	20240125	59.60	26700	-49.25	20240926	8490	59.60	20240125	26700	-49.25	20240926	8490	59.60	20240125	8.54	N	078140	500	55 억	638213	N	N	0	N	N
58	20241219	160643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13650	-370	5	-2.64	1430051840	104783	62.62	13550	13900	13430	18220	9820	14020	13647.74	5.53	0	24602	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1513	36.21	1.25	12	0.95	377.00	10889.00	26700	20240926	-48.88	8490	20240125	60.78	26700	-48.88	20240926	8490	60.78	20240125	26700	-48.88	20240926	8490	60.78	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
59	20241219	150641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13710	-310	5	-2.21	1313226130	96234	57.51	13550	13900	13430	18220	9820	14020	13646.18	5.53	0	20156	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1520	36.37	1.26	12	0.87	377.00	10889.00	26700	20240926	-48.65	8490	20240125	61.48	26700	-48.65	20240926	8490	61.48	20240125	26700	-48.65	20240926	8490	61.48	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
60	20241219	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	-220	5	-1.57	1133005100	83111	49.67	13550	13900	13430	18220	9820	14020	13632.43	5.53	0	17242	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1530	36.60	1.27	12	0.75	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	26700	-48.31	20240926	8490	62.54	20240125	26700	-48.31	20240926	8490	62.54	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
61	20241219	130642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13710	-310	5	-2.21	905027420	66590	39.80	13550	13720	13430	18220	9820	14020	13591.04	5.53	0	8715	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1520	36.37	1.26	12	0.60	377.00	10889.00	26700	20240926	-48.65	8490	20240125	61.48	26700	-48.65	20240926	8490	61.48	20240125	26700	-48.65	20240926	8490	61.48	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
62	20241219	120644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13640	-380	5	-2.71	730097500	53745	32.12	13550	13720	13430	18220	9820	14020	13584.47	5.53	0	2990	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1512	36.18	1.25	12	0.48	377.00	10889.00	26700	20240926	-48.91	8490	20240125	60.66	26700	-48.91	20240926	8490	60.66	20240125	26700	-48.91	20240926	8490	60.66	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
63	20241219	110642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13660	-360	5	-2.57	673974490	49623	29.66	13550	13720	13430	18220	9820	14020	13581.90	5.53	0	1042	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1514	36.23	1.25	12	0.45	377.00	10889.00	26700	20240926	-48.84	8490	20240125	60.90	26700	-48.84	20240926	8490	60.90	20240125	26700	-48.84	20240926	8490	60.90	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
64	20241219	100634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13590	-430	5	-3.07	419579580	30869	18.45	13550	13720	13440	18220	9820	14020	13592.26	5.53	0	2456	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1507	36.05	1.25	12	0.28	377.00	10889.00	26700	20240926	-49.10	8490	20240125	60.07	26700	-49.10	20240926	8490	60.07	20240125	26700	-49.10	20240926	8490	60.07	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
65	20241219	090644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13590	-430	5	-3.07	144453210	10674	6.38	13550	13630	13440	18220	9820	14020	13533.18	5.53	0	951	14566	14292	13966	13692	13366	14130	13530	55	4200	500	8970	10	1	11086579	1507	36.05	1.25	12	0.10	377.00	10889.00	26700	20240926	-49.10	8490	20240125	60.07	26700	-49.10	20240926	8490	60.07	20240125	26700	-49.10	20240926	8490	60.07	20240125	8.17	N	078140	500	55 억	613614	N	N	0	N	N
66	20241218	160639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14020	-330	5	-2.30	2289968200	165365	31.25	14200	14240	13640	18650	10050	14350	13847.91	5.64	0	-12020	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1554	37.19	1.29	12	1.49	377.00	10889.00	26700	20240926	-47.49	8490	20240125	65.14	26700	-47.49	20240926	8490	65.14	20240125	26700	-47.49	20240926	8490	65.14	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
67	20241218	150643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-450	5	-3.14	2133134630	154159	29.13	14200	14240	13640	18650	10050	14350	13837.22	5.64	0	-16275	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1541	36.87	1.28	12	1.39	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	26700	-47.94	20240926	8490	63.72	20240125	26700	-47.94	20240926	8490	63.72	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
68	20241218	140640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	-410	5	-2.86	1923647620	139111	26.28	14200	14240	13640	18650	10050	14350	13828.13	5.64	0	-19764	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1545	36.98	1.28	12	1.25	377.00	10889.00	26700	20240926	-47.79	8490	20240125	64.19	26700	-47.79	20240926	8490	64.19	20240125	26700	-47.79	20240926	8490	64.19	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
69	20241218	130643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13730	-620	5	-4.32	1713318900	123935	23.42	14200	14240	13640	18650	10050	14350	13824.31	5.64	0	-31997	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1522	36.42	1.26	12	1.12	377.00	10889.00	26700	20240926	-48.58	8490	20240125	61.72	26700	-48.58	20240926	8490	61.72	20240125	26700	-48.58	20240926	8490	61.72	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
70	20241218	120634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13760	-590	5	-4.11	1629188480	117812	22.26	14200	14240	13640	18650	10050	14350	13828.69	5.64	0	-33514	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1526	36.50	1.26	12	1.06	377.00	10889.00	26700	20240926	-48.46	8490	20240125	62.07	26700	-48.46	20240926	8490	62.07	20240125	26700	-48.46	20240926	8490	62.07	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
71	20241218	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	-660	5	-4.60	1469577530	106148	20.06	14200	14240	13680	18650	10050	14350	13844.58	5.64	0	-35745	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1518	36.31	1.26	12	0.96	377.00	10889.00	26700	20240926	-48.73	8490	20240125	61.25	26700	-48.73	20240926	8490	61.25	20240125	26700	-48.73	20240926	8490	61.25	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
72	20241218	100642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13780	-570	5	-3.97	1010926490	72788	13.75	14200	14240	13750	18650	10050	14350	13888.60	5.64	0	-27536	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1528	36.55	1.27	12	0.66	377.00	10889.00	26700	20240926	-48.39	8490	20240125	62.31	26700	-48.39	20240926	8490	62.31	20240125	26700	-48.39	20240926	8490	62.31	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
73	20241218	090643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14020	-330	5	-2.30	140472710	10010	1.89	14200	14240	13950	18650	10050	14350	14033.05	5.64	0	-1210	15276	14812	14236	13772	13196	15045	14005	55	4300	500	9180	10	1	11086579	1554	37.19	1.29	12	0.09	377.00	10889.00	26700	20240926	-47.49	8490	20240125	65.14	26700	-47.49	20240926	8490	65.14	20240125	26700	-47.49	20240926	8490	65.14	20240125	8.10	N	078140	500	55 억	625634	N	N	0	N	N
74	20241217	160638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14350	470	2	3.39	7595471790	527191	422.80	14000	14700	13660	18040	9720	13880	14407.50	5.95	0	-76924	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1591	38.06	1.32	12	4.76	377.00	10889.00	26700	20240926	-46.25	8490	20240125	69.02	26700	-46.25	20240926	8490	69.02	20240125	26700	-46.25	20240926	8490	69.02	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
75	20241217	150641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14350	470	2	3.39	7327785290	508554	407.85	14000	14700	13660	18040	9720	13880	14409.06	5.95	0	-72517	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1591	38.06	1.32	12	4.59	377.00	10889.00	26700	20240926	-46.25	8490	20240125	69.02	26700	-46.25	20240926	8490	69.02	20240125	26700	-46.25	20240926	8490	69.02	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
76	20241217	140641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	620	2	4.47	6737892200	467571	374.98	14000	14700	13660	18040	9720	13880	14410.42	5.95	0	-75001	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1608	38.46	1.33	12	4.22	377.00	10889.00	26700	20240926	-45.69	8490	20240125	70.79	26700	-45.69	20240926	8490	70.79	20240125	26700	-45.69	20240926	8490	70.79	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
77	20241217	130629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14330	450	2	3.24	6197611590	430170	344.99	14000	14700	13660	18040	9720	13880	14407.35	5.95	0	-90137	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1589	38.01	1.32	12	3.88	377.00	10889.00	26700	20240926	-46.33	8490	20240125	68.79	26700	-46.33	20240926	8490	68.79	20240125	26700	-46.33	20240926	8490	68.79	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
78	20241217	120627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14390	510	2	3.67	5616771610	390007	312.78	14000	14700	13660	18040	9720	13880	14401.72	5.95	0	-93595	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1595	38.17	1.32	12	3.52	377.00	10889.00	26700	20240926	-46.10	8490	20240125	69.49	26700	-46.10	20240926	8490	69.49	20240125	26700	-46.10	20240926	8490	69.49	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
79	20241217	110631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14370	490	2	3.53	5107772300	354548	284.34	14000	14700	13660	18040	9720	13880	14406.43	5.95	0	-85342	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1593	38.12	1.32	12	3.20	377.00	10889.00	26700	20240926	-46.18	8490	20240125	69.26	26700	-46.18	20240926	8490	69.26	20240125	26700	-46.18	20240926	8490	69.26	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
80	20241217	100632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14390	510	2	3.67	4094009740	284200	227.92	14000	14700	13660	18040	9720	13880	14405.38	5.95	0	-68659	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1595	38.17	1.32	12	2.56	377.00	10889.00	26700	20240926	-46.10	8490	20240125	69.49	26700	-46.10	20240926	8490	69.49	20240125	26700	-46.10	20240926	8490	69.49	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
81	20241217	090639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13830	-50	5	-0.36	75462890	5458	4.38	14000	14000	13660	18040	9720	13880	13826.11	5.95	0	-841	14366	14122	13956	13712	13546	14040	13630	55	4160	500	8880	10	1	11086579	1533	36.68	1.27	12	0.05	377.00	10889.00	26700	20240926	-48.20	8490	20240125	62.90	26700	-48.20	20240926	8490	62.90	20240125	26700	-48.20	20240926	8490	62.90	20240125	8.04	N	078140	500	55 억	659403	N	N	62	N	N
82	20241216	160631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	10	2	0.07	1733254670	124302	95.93	14030	14200	13790	18030	9710	13870	13943.97	5.78	0	-26058	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1539	36.82	1.27	12	1.12	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	26700	-48.01	20240926	8490	63.49	20240125	26700	-48.01	20240926	8490	63.49	20240125	7.89	N	078140	500	55 억	641254	N	N	62	N	N
83	20241216	150640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13810	-60	5	-0.43	1590959180	114043	88.01	14030	14200	13790	18030	9710	13870	13950.52	5.78	0	-25575	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1531	36.63	1.27	12	1.03	377.00	10889.00	26700	20240926	-48.28	8490	20240125	62.66	26700	-48.28	20240926	8490	62.66	20240125	26700	-48.28	20240926	8490	62.66	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
84	20241216	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13840	-30	5	-0.22	1366795240	97834	75.50	14030	14200	13830	18030	9710	13870	13970.55	5.78	0	-21103	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1534	36.71	1.27	12	0.88	377.00	10889.00	26700	20240926	-48.16	8490	20240125	63.02	26700	-48.16	20240926	8490	63.02	20240125	26700	-48.16	20240926	8490	63.02	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
85	20241216	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	10	2	0.07	1176769240	84115	64.91	14030	14200	13840	18030	9710	13870	13990.00	5.78	0	-15596	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1539	36.82	1.27	12	0.76	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	26700	-48.01	20240926	8490	63.49	20240125	26700	-48.01	20240926	8490	63.49	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
86	20241216	120640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13930	60	2	0.43	1024190800	73150	56.45	14030	14200	13840	18030	9710	13870	14001.24	5.78	0	-12114	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1544	36.95	1.28	12	0.66	377.00	10889.00	26700	20240926	-47.83	8490	20240125	64.08	26700	-47.83	20240926	8490	64.08	20240125	26700	-47.83	20240926	8490	64.08	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
87	20241216	110638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14030	160	2	1.15	777049280	55380	42.74	14030	14200	13880	18030	9710	13870	14031.23	5.78	0	-10553	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1555	37.21	1.29	12	0.50	377.00	10889.00	26700	20240926	-47.45	8490	20240125	65.25	26700	-47.45	20240926	8490	65.25	20240125	26700	-47.45	20240926	8490	65.25	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
88	20241216	100639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14070	200	2	1.44	457629370	32529	25.10	14030	14200	13910	18030	9710	13870	14068.35	5.78	0	-333	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1560	37.32	1.29	12	0.29	377.00	10889.00	26700	20240926	-47.30	8490	20240125	65.72	26700	-47.30	20240926	8490	65.72	20240125	26700	-47.30	20240926	8490	65.72	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
89	20241216	090639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14040	170	2	1.23	106404960	7602	5.87	14030	14080	13910	18030	9710	13870	13996.97	5.78	0	3021	14343	14106	13893	13656	13443	14225	13775	55	4160	500	8870	10	1	11086579	1557	37.24	1.29	12	0.07	377.00	10889.00	26700	20240926	-47.42	8490	20240125	65.37	26700	-47.42	20240926	8490	65.37	20240125	26700	-47.42	20240926	8490	65.37	20240125	7.89	N	078140	500	55 억	641254	N	N	30	N	N
90	20241213	160632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13870	70	2	0.51	1779410180	128157	36.60	13740	14130	13680	17940	9660	13800	13884.62	5.56	0	-18682	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1538	36.79	1.27	12	1.16	377.00	10889.00	26700	20240926	-48.05	8490	20240125	63.37	26700	-48.05	20240926	8490	63.37	20240125	26700	-48.05	20240926	8490	63.37	20240125	8.03	N	078140	500	55 억	615902	N	N	30	N	N
91	20241213	150637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	80	2	0.58	1612118950	116121	33.16	13740	14130	13680	17940	9660	13800	13883.10	5.56	0	-15847	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1539	36.82	1.27	12	1.05	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	26700	-48.01	20240926	8490	63.49	20240125	26700	-48.01	20240926	8490	63.49	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
92	20241213	140638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13860	60	2	0.43	1358403070	97834	27.94	13740	14130	13680	17940	9660	13800	13884.78	5.56	0	-17532	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1537	36.76	1.27	12	0.88	377.00	10889.00	26700	20240926	-48.09	8490	20240125	63.25	26700	-48.09	20240926	8490	63.25	20240125	26700	-48.09	20240926	8490	63.25	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
93	20241213	130638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13830	30	2	0.22	1144294380	82393	23.53	13740	14130	13680	17940	9660	13800	13888.26	5.56	0	-15186	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1533	36.68	1.27	12	0.74	377.00	10889.00	26700	20240926	-48.20	8490	20240125	62.90	26700	-48.20	20240926	8490	62.90	20240125	26700	-48.20	20240926	8490	62.90	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
94	20241213	120638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	0	3	0.00	953573340	68603	19.59	13740	14130	13680	17940	9660	13800	13899.89	5.56	0	-10784	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1530	36.60	1.27	12	0.62	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	26700	-48.31	20240926	8490	62.54	20240125	26700	-48.31	20240926	8490	62.54	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
95	20241213	110636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13790	-10	5	-0.07	714725310	51272	14.64	13740	14130	13680	17940	9660	13800	13939.90	5.56	0	-8692	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1529	36.58	1.27	12	0.46	377.00	10889.00	26700	20240926	-48.35	8490	20240125	62.43	26700	-48.35	20240926	8490	62.43	20240125	26700	-48.35	20240926	8490	62.43	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
96	20241213	100635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	100	2	0.72	526539810	37744	10.78	13740	14130	13680	17940	9660	13800	13950.33	5.56	0	-4286	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1541	36.87	1.28	12	0.34	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	26700	-47.94	20240926	8490	63.72	20240125	26700	-47.94	20240926	8490	63.72	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
97	20241213	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	-50	5	-0.36	96833290	7012	2.00	13740	14000	13740	17940	9660	13800	13809.67	5.56	0	-1938	14980	14390	13940	13350	12900	14165	13125	55	4140	500	8830	10	1	11086579	1524	36.47	1.26	12	0.06	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	26700	-48.50	20240926	8490	61.96	20240125	26700	-48.50	20240926	8490	61.96	20240125	8.03	N	078140	500	55 억	615902	N	N	36	N	N
98	20241212	160641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	-90	5	-0.65	4881073300	347598	279.49	14020	14530	13490	18050	9730	13890	14042.32	5.81	0	-26302	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1530	36.60	1.27	12	3.14	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	26700	-48.31	20240926	8490	62.54	20240125	26700	-48.31	20240926	8490	62.54	20240125	8.16	N	078140	500	55 억	644450	N	N	36	N	N
99	20241212	150634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13870	-20	5	-0.14	4707236660	335039	269.39	14020	14530	13490	18050	9730	13890	14049.83	5.81	0	-29711	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1538	36.79	1.27	12	3.02	377.00	10889.00	26700	20240926	-48.05	8490	20240125	63.37	26700	-48.05	20240926	8490	63.37	20240125	26700	-48.05	20240926	8490	63.37	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
100	20241212	140632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	-140	5	-1.01	4179339160	297178	238.95	14020	14530	13490	18050	9730	13890	14063.43	5.81	0	-26642	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1524	36.47	1.26	12	2.68	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	26700	-48.50	20240926	8490	61.96	20240125	26700	-48.50	20240926	8490	61.96	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
101	20241212	130631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13610	-280	5	-2.02	3975725480	282351	227.03	14020	14530	13490	18050	9730	13890	14080.80	5.81	0	-21727	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1509	36.10	1.25	12	2.55	377.00	10889.00	26700	20240926	-49.03	8490	20240125	60.31	26700	-49.03	20240926	8490	60.31	20240125	26700	-49.03	20240926	8490	60.31	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
102	20241212	120619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	-310	5	-2.23	3671155480	259901	208.97	14020	14530	13560	18050	9730	13890	14125.22	5.81	0	-20102	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1506	36.02	1.25	12	2.34	377.00	10889.00	26700	20240926	-49.14	8490	20240125	59.95	26700	-49.14	20240926	8490	59.95	20240125	26700	-49.14	20240926	8490	59.95	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
103	20241212	110630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	-10	5	-0.07	3283430450	231659	186.27	14020	14530	13710	18050	9730	13890	14173.57	5.81	0	-16327	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1539	36.82	1.27	12	2.09	377.00	10889.00	26700	20240926	-48.01	8490	20240125	63.49	26700	-48.01	20240926	8490	63.49	20240125	26700	-48.01	20240926	8490	63.49	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
104	20241212	100628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13870	-20	5	-0.14	2720433700	190894	153.49	14020	14530	13710	18050	9730	13890	14251.05	5.81	0	-24326	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1538	36.79	1.27	12	1.72	377.00	10889.00	26700	20240926	-48.05	8490	20240125	63.37	26700	-48.05	20240926	8490	63.37	20240125	26700	-48.05	20240926	8490	63.37	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
105	20241212	090634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14320	430	2	3.10	710260520	50232	40.39	14020	14320	13910	18050	9730	13890	14139.69	5.81	0	16082	14450	14170	13610	13330	12770	14310	13470	55	4160	500	8880	10	1	11086579	1588	37.98	1.32	12	0.45	377.00	10889.00	26700	20240926	-46.37	8490	20240125	68.67	26700	-46.37	20240926	8490	68.67	20240125	26700	-46.37	20240926	8490	68.67	20240125	8.16	N	078140	500	55 억	644450	N	N	18	N	N
106	20241211	160627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	840	2	6.44	1698396940	123994	117.67	13050	13890	13050	16960	9140	13050	13697.20	5.52	0	32123	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1540	36.84	1.28	12	1.12	377.00	10889.00	26700	20240926	-47.98	8490	20240125	63.60	26700	-47.98	20240926	8490	63.60	20240125	26700	-47.98	20240926	8490	63.60	20240125	8.38	N	078140	500	55 억	611687	N	N	18	N	N
107	20241211	150514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13790	740	2	5.67	1468215160	107350	101.87	13050	13850	13050	16960	9140	13050	13676.90	5.52	0	24974	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1529	36.58	1.27	12	0.97	377.00	10889.00	26700	20240926	-48.35	8490	20240125	62.43	26700	-48.35	20240926	8490	62.43	20240125	26700	-48.35	20240926	8490	62.43	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
108	20241211	140633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13730	680	2	5.21	1363458540	99734	94.64	13050	13850	13050	16960	9140	13050	13670.95	5.52	0	21866	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1522	36.42	1.26	12	0.90	377.00	10889.00	26700	20240926	-48.58	8490	20240125	61.72	26700	-48.58	20240926	8490	61.72	20240125	26700	-48.58	20240926	8490	61.72	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
109	20241211	130634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13720	670	2	5.13	1270720880	92976	88.23	13050	13850	13050	16960	9140	13050	13667.19	5.52	0	20166	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1521	36.39	1.26	12	0.84	377.00	10889.00	26700	20240926	-48.61	8490	20240125	61.60	26700	-48.61	20240926	8490	61.60	20240125	26700	-48.61	20240926	8490	61.60	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
110	20241211	120635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13670	620	2	4.75	1184329060	86670	82.25	13050	13850	13050	16960	9140	13050	13664.81	5.52	0	20674	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1516	36.26	1.26	12	0.78	377.00	10889.00	26700	20240926	-48.80	8490	20240125	61.01	26700	-48.80	20240926	8490	61.01	20240125	26700	-48.80	20240926	8490	61.01	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
111	20241211	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13670	620	2	4.75	1085080850	79424	75.37	13050	13850	13050	16960	9140	13050	13661.88	5.52	0	19474	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1516	36.26	1.26	12	0.72	377.00	10889.00	26700	20240926	-48.80	8490	20240125	61.01	26700	-48.80	20240926	8490	61.01	20240125	26700	-48.80	20240926	8490	61.01	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
112	20241211	100634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13820	770	2	5.90	894826520	65597	62.25	13050	13840	13050	16960	9140	13050	13641.27	5.52	0	20573	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1532	36.66	1.27	12	0.59	377.00	10889.00	26700	20240926	-48.24	8490	20240125	62.78	26700	-48.24	20240926	8490	62.78	20240125	26700	-48.24	20240926	8490	62.78	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
113	20241211	090637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13140	90	2	0.69	28637880	2186	2.07	13050	13220	13050	16960	9140	13050	13100.59	5.52	0	21	13743	13396	12803	12456	11863	13570	12630	55	3910	500	8350	10	1	11086579	1457	34.85	1.21	12	0.02	377.00	10889.00	26700	20240926	-50.79	8490	20240125	54.77	26700	-50.79	20240926	8490	54.77	20240125	26700	-50.79	20240926	8490	54.77	20240125	8.38	N	078140	500	55 억	611687	N	N	25	N	N
114	20241210	160628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13050	800	2	6.53	1340742850	103845	57.60	12210	13150	12210	15920	8580	12250	12911.22	5.02	0	55590	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1447	34.62	1.20	12	0.94	377.00	10889.00	26700	20240926	-51.12	8490	20240125	53.71	26700	-51.12	20240926	8490	53.71	20240125	26700	-51.12	20240926	8490	53.71	20240125	8.58	N	078140	500	55 억	556307	N	N	25	N	N
115	20241210	150630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13050	800	2	6.53	1227913740	95197	52.81	12210	13150	12210	15920	8580	12250	12899.00	5.02	0	54200	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1447	34.62	1.20	12	0.86	377.00	10889.00	26700	20240926	-51.12	8490	20240125	53.71	26700	-51.12	20240926	8490	53.71	20240125	26700	-51.12	20240926	8490	53.71	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
116	20241210	140630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	860	2	7.02	1162925650	90220	50.05	12210	13150	12210	15920	8580	12250	12890.24	5.02	0	52273	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1453	34.77	1.20	12	0.81	377.00	10889.00	26700	20240926	-50.90	8490	20240125	54.42	26700	-50.90	20240926	8490	54.42	20240125	26700	-50.90	20240926	8490	54.42	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
117	20241210	130629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	860	2	7.02	1072585920	83332	46.23	12210	13150	12210	15920	8580	12250	12871.61	5.02	0	46861	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1453	34.77	1.20	12	0.75	377.00	10889.00	26700	20240926	-50.90	8490	20240125	54.42	26700	-50.90	20240926	8490	54.42	20240125	26700	-50.90	20240926	8490	54.42	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
118	20241210	120629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13090	840	2	6.86	964277170	75054	41.63	12210	13150	12210	15920	8580	12250	12848.18	5.02	0	42086	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1451	34.72	1.20	12	0.68	377.00	10889.00	26700	20240926	-50.97	8490	20240125	54.18	26700	-50.97	20240926	8490	54.18	20240125	26700	-50.97	20240926	8490	54.18	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
119	20241210	110628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13000	750	2	6.12	833435600	65012	36.06	12210	13150	12210	15920	8580	12250	12820.16	5.02	0	35773	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1441	34.48	1.19	12	0.59	377.00	10889.00	26700	20240926	-51.31	8490	20240125	53.12	26700	-51.31	20240926	8490	53.12	20240125	26700	-51.31	20240926	8490	53.12	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
120	20241210	100629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12970	720	2	5.88	577834230	45449	25.21	12210	12980	12210	15920	8580	12250	12714.42	5.02	0	26013	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1438	34.40	1.19	12	0.41	377.00	10889.00	26700	20240926	-51.42	8490	20240125	52.77	26700	-51.42	20240926	8490	52.77	20240125	26700	-51.42	20240926	8490	52.77	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
121	20241210	090633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12660	410	2	3.35	189107280	15189	8.43	12210	12700	12210	15920	8580	12250	12450.94	5.02	0	4991	13536	12892	12556	11912	11576	12725	11745	55	3670	500	7840	10	1	11086579	1404	33.58	1.16	12	0.14	377.00	10889.00	26700	20240926	-52.58	8490	20240125	49.12	26700	-52.58	20240926	8490	49.12	20240125	26700	-52.58	20240926	8490	49.12	20240125	8.58	N	078140	500	55 억	556307	N	N	0	N	N
122	20241209	160626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12250	-1080	5	-8.10	2232652570	177919	129.36	12920	13200	12220	17320	9340	13330	12549.62	4.75	0	30089	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1358	32.49	1.12	12	1.60	377.00	10889.00	26700	20240926	-54.12	8490	20240125	44.29	26700	-54.12	20240926	8490	44.29	20240125	26700	-54.12	20240926	8490	44.29	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
123	20241209	150629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12340	-990	5	-7.43	2001090600	159073	115.66	12920	13200	12230	17320	9340	13330	12579.70	4.75	0	24207	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1368	32.73	1.13	12	1.43	377.00	10889.00	26700	20240926	-53.78	8490	20240125	45.35	26700	-53.78	20240926	8490	45.35	20240125	26700	-53.78	20240926	8490	45.35	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
124	20241209	140628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12530	-800	5	-6.00	1504965860	118986	86.51	12920	13200	12450	17320	9340	13330	12648.26	4.75	0	12701	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1389	33.24	1.15	12	1.07	377.00	10889.00	26700	20240926	-53.07	8490	20240125	47.59	26700	-53.07	20240926	8490	47.59	20240125	26700	-53.07	20240926	8490	47.59	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
125	20241209	130630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12510	-820	5	-6.15	1332902090	105224	76.50	12920	13200	12460	17320	9340	13330	12667.28	4.75	0	5805	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1387	33.18	1.15	12	0.95	377.00	10889.00	26700	20240926	-53.15	8490	20240125	47.35	26700	-53.15	20240926	8490	47.35	20240125	26700	-53.15	20240926	8490	47.35	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
126	20241209	120626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12620	-710	5	-5.33	1203845930	94970	69.05	12920	13200	12460	17320	9340	13330	12676.07	4.75	0	1675	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1399	33.47	1.16	12	0.86	377.00	10889.00	26700	20240926	-52.73	8490	20240125	48.65	26700	-52.73	20240926	8490	48.65	20240125	26700	-52.73	20240926	8490	48.65	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
127	20241209	110628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12680	-650	5	-4.88	808149610	63466	46.14	12920	13200	12540	17320	9340	13330	12733.58	4.75	0	-5123	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1406	33.63	1.16	12	0.57	377.00	10889.00	26700	20240926	-52.51	8490	20240125	49.35	26700	-52.51	20240926	8490	49.35	20240125	26700	-52.51	20240926	8490	49.35	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
128	20241209	100626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12740	-590	5	-4.43	720756710	56576	41.13	12920	13200	12540	17320	9340	13330	12739.62	4.75	0	-6739	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1412	33.79	1.17	12	0.51	377.00	10889.00	26700	20240926	-52.28	8490	20240125	50.06	26700	-52.28	20240926	8490	50.06	20240125	26700	-52.28	20240926	8490	50.06	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
129	20241209	090623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12650	-680	5	-5.10	273166670	21235	15.44	12920	13200	12650	17320	9340	13330	12863.98	4.75	0	-11484	14136	13732	13366	12962	12596	13550	12780	55	3990	500	8530	10	1	11086579	1402	33.55	1.16	12	0.19	377.00	10889.00	26700	20240926	-52.62	8490	20240125	49.00	26700	-52.62	20240926	8490	49.00	20240125	26700	-52.62	20240926	8490	49.00	20240125	8.73	N	078140	500	55 억	526090	N	N	5	N	N
130	20241206	160621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13330	-360	5	-2.63	1823048490	136806	171.34	13630	13770	13000	17790	9590	13690	13325.51	4.50	0	26809	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1478	35.36	1.22	12	1.23	377.00	10889.00	26700	20240926	-50.07	8490	20240125	57.01	26700	-50.07	20240926	8490	57.01	20240125	26700	-50.07	20240926	8490	57.01	20240125	8.82	N	078140	500	55 억	499441	N	N	5	N	N
131	20241206	150625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13480	-210	5	-1.53	1724462150	129410	162.07	13630	13770	13000	17790	9590	13690	13325.30	4.50	0	26420	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1494	35.76	1.24	12	1.17	377.00	10889.00	26700	20240926	-49.51	8490	20240125	58.78	26700	-49.51	20240926	8490	58.78	20240125	26700	-49.51	20240926	8490	58.78	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
132	20241206	140623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13260	-430	5	-3.14	1521080960	114213	143.04	13630	13770	13000	17790	9590	13690	13317.62	4.50	0	19248	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1470	35.17	1.22	12	1.03	377.00	10889.00	26700	20240926	-50.34	8490	20240125	56.18	26700	-50.34	20240926	8490	56.18	20240125	26700	-50.34	20240926	8490	56.18	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
133	20241206	130624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13240	-450	5	-3.29	1442808360	108301	135.64	13630	13770	13000	17790	9590	13690	13321.88	4.50	0	17093	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1468	35.12	1.22	12	0.98	377.00	10889.00	26700	20240926	-50.41	8490	20240125	55.95	26700	-50.41	20240926	8490	55.95	20240125	26700	-50.41	20240926	8490	55.95	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
134	20241206	120620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	-310	5	-2.26	1373177160	103052	129.06	13630	13770	13000	17790	9590	13690	13324.75	4.50	0	16892	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1483	35.49	1.23	12	0.93	377.00	10889.00	26700	20240926	-49.89	8490	20240125	57.60	26700	-49.89	20240926	8490	57.60	20240125	26700	-49.89	20240926	8490	57.60	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
135	20241206	110622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	-530	5	-3.87	1178217010	88407	110.72	13630	13770	13000	17790	9590	13690	13326.79	4.50	0	9078	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1459	34.91	1.21	12	0.80	377.00	10889.00	26700	20240926	-50.71	8490	20240125	55.01	26700	-50.71	20240926	8490	55.01	20240125	26700	-50.71	20240926	8490	55.01	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
136	20241206	100618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13400	-290	5	-2.12	515645410	38186	47.82	13630	13770	13350	17790	9590	13690	13503.04	4.50	0	-1624	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1486	35.54	1.23	12	0.34	377.00	10889.00	26700	20240926	-49.81	8490	20240125	57.83	26700	-49.81	20240926	8490	57.83	20240125	26700	-49.81	20240926	8490	57.83	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
137	20241206	090623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13670	-20	5	-0.15	92194910	6759	8.46	13630	13770	13600	17790	9590	13690	13639.59	4.50	0	-2197	14183	13936	13783	13536	13383	13860	13460	55	4100	500	8760	10	1	11086579	1516	36.26	1.26	12	0.06	377.00	10889.00	26700	20240926	-48.80	8490	20240125	61.01	26700	-48.80	20240926	8490	61.01	20240125	26700	-48.80	20240926	8490	61.01	20240125	8.82	N	078140	500	55 억	499441	N	N	24	N	N
138	20241205	160612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	-210	5	-1.51	1038657710	75243	48.53	14000	14030	13630	18070	9730	13900	13804.65	4.36	0	16351	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1518	36.31	1.26	12	0.68	377.00	10889.00	26700	20240926	-48.73	8490	20240125	61.25	26700	-48.73	20240926	8490	61.25	20240125	26700	-48.73	20240926	8490	61.25	20240125	9.03	N	078140	500	55 억	483090	N	N	24	N	N
139	20241205	150615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13800	-100	5	-0.72	924789350	66937	43.17	14000	14030	13630	18070	9730	13900	13815.82	4.36	0	12253	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1530	36.60	1.27	12	0.60	377.00	10889.00	26700	20240926	-48.31	8490	20240125	62.54	26700	-48.31	20240926	8490	62.54	20240125	26700	-48.31	20240926	8490	62.54	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
140	20241205	140608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13780	-120	5	-0.86	736319580	53203	34.32	14000	14030	13630	18070	9730	13900	13839.81	4.36	0	7792	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1528	36.55	1.27	12	0.48	377.00	10889.00	26700	20240926	-48.39	8490	20240125	62.31	26700	-48.39	20240926	8490	62.31	20240125	26700	-48.39	20240926	8490	62.31	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
141	20241205	130613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13810	-90	5	-0.65	645810310	46649	30.09	14000	14030	13630	18070	9730	13900	13844.03	4.36	0	5489	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1531	36.63	1.27	12	0.42	377.00	10889.00	26700	20240926	-48.28	8490	20240125	62.66	26700	-48.28	20240926	8490	62.66	20240125	26700	-48.28	20240926	8490	62.66	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
142	20241205	120613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13940	40	2	0.29	521171040	37680	24.30	14000	14030	13630	18070	9730	13900	13831.50	4.36	0	1590	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1545	36.98	1.28	12	0.34	377.00	10889.00	26700	20240926	-47.79	8490	20240125	64.19	26700	-47.79	20240926	8490	64.19	20240125	26700	-47.79	20240926	8490	64.19	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
143	20241205	110612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	0	3	0.00	471235320	34103	22.00	14000	14030	13630	18070	9730	13900	13818.00	4.36	0	-430	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1541	36.87	1.28	12	0.31	377.00	10889.00	26700	20240926	-47.94	8490	20240125	63.72	26700	-47.94	20240926	8490	63.72	20240125	26700	-47.94	20240926	8490	63.72	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
144	20241205	100610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13930	30	2	0.22	383310630	27781	17.92	14000	14030	13630	18070	9730	13900	13797.58	4.36	0	-2417	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1544	36.95	1.28	12	0.25	377.00	10889.00	26700	20240926	-47.83	8490	20240125	64.08	26700	-47.83	20240926	8490	64.08	20240125	26700	-47.83	20240926	8490	64.08	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
145	20241205	090614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13750	-150	5	-1.08	108421450	7820	5.04	14000	14030	13750	18070	9730	13900	13864.64	4.36	0	-5226	14953	14426	14113	13586	13273	14270	13430	55	4170	500	8890	10	1	11086579	1524	36.47	1.26	12	0.07	377.00	10889.00	26700	20240926	-48.50	8490	20240125	61.96	26700	-48.50	20240926	8490	61.96	20240125	26700	-48.50	20240926	8490	61.96	20240125	9.03	N	078140	500	55 억	483090	N	N	163	N	N
146	20241204	160603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13900	-950	5	-6.40	2168250820	154126	149.03	14190	14640	13800	19300	10400	14850	14068.51	4.35	0	-301	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1541	36.87	1.28	12	1.39	377.00	10889.00	26700	20240926	-47.94	8290	20231127	67.67	26700	-47.94	20240926	8490	63.72	20240125	26700	-47.94	20240926	8490	63.72	20240125	9.08	N	078140	500	55 억	482797	N	N	163	N	N
147	20241204	150604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	-960	5	-6.46	2030039670	144168	139.40	14190	14640	13800	19300	10400	14850	14081.02	4.35	0	-3617	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1540	36.84	1.28	12	1.30	377.00	10889.00	26700	20240926	-47.98	8290	20231127	67.55	26700	-47.98	20240926	8490	63.60	20240125	26700	-47.98	20240926	8490	63.60	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
148	20241204	140602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13920	-930	5	-6.26	1736801200	123026	118.96	14190	14640	13800	19300	10400	14850	14117.30	4.35	0	-10979	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1543	36.92	1.28	12	1.11	377.00	10889.00	26700	20240926	-47.87	8290	20231127	67.91	26700	-47.87	20240926	8490	63.96	20240125	26700	-47.87	20240926	8490	63.96	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
149	20241204	130559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14120	-730	5	-4.92	1607533860	113800	110.04	14190	14640	13800	19300	10400	14850	14125.90	4.35	0	-6238	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1565	37.45	1.30	12	1.03	377.00	10889.00	26700	20240926	-47.12	8290	20231127	70.33	26700	-47.12	20240926	8490	66.31	20240125	26700	-47.12	20240926	8490	66.31	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
150	20241204	120558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14000	-850	5	-5.72	1513872860	107146	103.60	14190	14640	13800	19300	10400	14850	14129.01	4.35	0	-10751	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1552	37.14	1.29	12	0.97	377.00	10889.00	26700	20240926	-47.57	8290	20231127	68.88	26700	-47.57	20240926	8490	64.90	20240125	26700	-47.57	20240926	8490	64.90	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
151	20241204	110551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	-970	5	-6.53	1324814300	93540	90.45	14190	14640	13800	19300	10400	14850	14163.01	4.35	0	-13008	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1539	36.82	1.27	12	0.84	377.00	10889.00	26700	20240926	-48.01	8290	20231127	67.43	26700	-48.01	20240926	8490	63.49	20240125	26700	-48.01	20240926	8490	63.49	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
152	20241204	100556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14110	-740	5	-4.98	1135511460	80004	77.36	14190	14640	13800	19300	10400	14850	14193.11	4.35	0	-9096	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1564	37.43	1.30	12	0.72	377.00	10889.00	26700	20240926	-47.15	8290	20231127	70.21	26700	-47.15	20240926	8490	66.20	20240125	26700	-47.15	20240926	8490	66.20	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
153	20241204	090603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14460	-390	5	-2.63	222117050	15552	15.04	14190	14500	14140	19300	10400	14850	14281.89	4.35	0	3352	15403	15126	14613	14336	13823	15265	14475	55	4450	500	9500	10	1	11086579	1603	38.36	1.33	12	0.14	377.00	10889.00	26700	20240926	-45.84	8290	20231127	74.43	26700	-45.84	20240926	8490	70.32	20240125	26700	-45.84	20240926	8490	70.32	20240125	9.08	N	078140	500	55 억	482797	N	N	0	N	N
154	20241203	160629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14850	590	2	4.14	1495939770	102325	132.43	14150	14890	14100	18530	9990	14260	14619.52	3.89	0	52526	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1646	39.39	1.36	12	0.92	377.00	10889.00	26700	20240926	-44.38	8290	20231127	79.13	26700	-44.38	20240926	8490	74.91	20240125	26700	-44.38	20240926	8490	74.91	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
155	20241203	150651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14800	540	2	3.79	1359700220	93140	120.54	14150	14890	14100	18530	9990	14260	14598.87	3.89	0	49045	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1641	39.26	1.36	12	0.84	377.00	10889.00	26700	20240926	-44.57	8290	20231127	78.53	26700	-44.57	20240926	8490	74.32	20240125	26700	-44.57	20240926	8490	74.32	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
156	20241203	140636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14800	540	2	3.79	1152979440	79201	102.50	14150	14820	14100	18530	9990	14260	14558.07	3.89	0	38196	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1641	39.26	1.36	12	0.71	377.00	10889.00	26700	20240926	-44.57	8290	20231127	78.53	26700	-44.57	20240926	8490	74.32	20240125	26700	-44.57	20240926	8490	74.32	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
157	20241203	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14760	500	2	3.51	989725400	68137	88.18	14150	14790	14100	18530	9990	14260	14525.97	3.89	0	30556	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1636	39.15	1.36	12	0.61	377.00	10889.00	26700	20240926	-44.72	8290	20231127	78.05	26700	-44.72	20240926	8490	73.85	20240125	26700	-44.72	20240926	8490	73.85	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
158	20241203	120650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14730	470	2	3.30	911756540	62853	81.34	14150	14730	14100	18530	9990	14260	14506.63	3.89	0	29373	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1633	39.07	1.35	12	0.57	377.00	10889.00	26700	20240926	-44.83	8290	20231127	77.68	26700	-44.83	20240926	8490	73.50	20240125	26700	-44.83	20240926	8490	73.50	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
159	20241203	110633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14680	420	2	2.95	805707400	55637	72.01	14150	14690	14100	18530	9990	14260	14481.96	3.89	0	25012	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1628	38.94	1.35	12	0.50	377.00	10889.00	26700	20240926	-45.02	8290	20231127	77.08	26700	-45.02	20240926	8490	72.91	20240125	26700	-45.02	20240926	8490	72.91	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
160	20241203	100621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14580	320	2	2.24	716168010	49510	64.08	14150	14690	14100	18530	9990	14260	14465.60	3.89	0	23303	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1616	38.67	1.34	12	0.45	377.00	10889.00	26700	20240926	-45.39	8290	20231127	75.87	26700	-45.39	20240926	8490	71.73	20240125	26700	-45.39	20240926	8490	71.73	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
161	20241203	090619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14380	120	2	0.84	168861420	11861	15.35	14150	14420	14150	18530	9990	14260	14236.47	3.89	0	6481	15026	14642	14416	14032	13806	14530	13920	55	4270	500	9120	10	1	11086579	1594	38.14	1.32	12	0.11	377.00	10889.00	26700	20240926	-46.14	8290	20231127	73.46	26700	-46.14	20240926	8490	69.38	20240125	26700	-46.14	20240926	8490	69.38	20240125	8.87	N	078140	500	55 억	431017	N	N	0	N	N
162	20241202	160604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14260	-270	5	-1.86	1082733700	75226	65.26	14540	14800	14190	18880	10180	14530	14393.32	3.69	0	21437	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1581	37.82	1.31	12	0.68	377.00	10889.00	26700	20240926	-46.59	8290	20231127	72.01	26700	-46.59	20240926	8490	67.96	20240125	26700	-46.59	20240926	8490	67.96	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
163	20241202	150649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14260	-270	5	-1.86	900678740	62447	54.18	14540	14800	14250	18880	10180	14530	14423.01	3.69	0	16474	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1581	37.82	1.31	12	0.56	377.00	10889.00	26700	20240926	-46.59	8290	20231127	72.01	26700	-46.59	20240926	8490	67.96	20240125	26700	-46.59	20240926	8490	67.96	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
164	20241202	140633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14440	-90	5	-0.62	775792270	53711	46.60	14540	14800	14250	18880	10180	14530	14443.75	3.69	0	13816	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1601	38.30	1.33	12	0.48	377.00	10889.00	26700	20240926	-45.92	8290	20231127	74.19	26700	-45.92	20240926	8490	70.08	20240125	26700	-45.92	20240926	8490	70.08	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
165	20241202	130617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14320	-210	5	-1.45	651443820	45057	39.09	14540	14800	14250	18880	10180	14530	14458.14	3.69	0	8223	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1588	37.98	1.32	12	0.41	377.00	10889.00	26700	20240926	-46.37	8290	20231127	72.74	26700	-46.37	20240926	8490	68.67	20240125	26700	-46.37	20240926	8490	68.67	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
166	20241202	120635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14390	-140	5	-0.96	560909380	38724	33.59	14540	14800	14250	18880	10180	14530	14484.74	3.69	0	5573	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1595	38.17	1.32	12	0.35	377.00	10889.00	26700	20240926	-46.10	8290	20231127	73.58	26700	-46.10	20240926	8490	69.49	20240125	26700	-46.10	20240926	8490	69.49	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
167	20241202	110558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14340	-190	5	-1.31	533907810	36846	31.97	14540	14800	14250	18880	10180	14530	14490.20	3.69	0	5628	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1590	38.04	1.32	12	0.33	377.00	10889.00	26700	20240926	-46.29	8290	20231127	72.98	26700	-46.29	20240926	8490	68.90	20240125	26700	-46.29	20240926	8490	68.90	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
168	20241202	100604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	-30	5	-0.21	348497630	23957	20.78	14540	14800	14410	18880	10180	14530	14546.83	3.69	0	3517	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1608	38.46	1.33	12	0.22	377.00	10889.00	26700	20240926	-45.69	8290	20231127	74.91	26700	-45.69	20240926	8490	70.79	20240125	26700	-45.69	20240926	8490	70.79	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N
169	20241202	090602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14570	40	2	0.28	45815880	3141	2.72	14540	14770	14530	18880	10180	14530	14587.27	3.69	0	1326	15490	15010	14730	14250	13970	14870	14110	55	4350	500	9290	10	1	11086579	1615	38.65	1.34	12	0.03	377.00	10889.00	26700	20240926	-45.43	8290	20231127	75.75	26700	-45.43	20240926	8490	71.61	20240125	26700	-45.43	20240926	8490	71.61	20240125	8.87	N	078140	500	55 억	409550	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History