KissMeData/334970/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241231	161235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
3	20241231	151219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
4	20241231	141235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
5	20241231	131235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
6	20241231	121234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
7	20241231	111234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
8	20241231	101227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
9	20241231	091229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1286824040	260469	536.22	4485	5200	4485	5910	3185	4550	4939.67	20.76	50822	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16073800	N	N	N	N
10	20241230	161227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	540	2	11.87	1282146135	259549	534.33	4485	5200	4485	5910	3185	4550	4939.67	20.70	0	52060	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3941	-10.60	4.37	06	0.34	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
11	20241230	151230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	490	2	10.77	1239487195	251124	516.98	4485	5200	4485	5910	3185	4550	4935.76	20.70	0	51884	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3902	-10.50	4.32	06	0.32	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	7830	-35.63	20241028	3850	30.91	20240126	7830	-35.63	20241028	3850	30.91	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
12	20241230	141230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	500	2	10.99	1133377125	229965	473.42	4485	5200	4485	5910	3185	4550	4928.48	20.70	0	44190	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	10	1	77417637	3910	-10.52	4.33	06	0.30	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	7830	-35.50	20241028	3850	31.17	20240126	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
13	20241230	131231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4935	385	2	8.46	596979310	123974	255.22	4485	4970	4485	5910	3185	4550	4815.36	20.70	0	37195	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	5	1	77417637	3821	-10.28	4.23	06	0.16	-480.00	1166.00	7830	20241028	-36.97	3850	20240126	28.18	7830	-36.97	20241028	3850	28.18	20240126	7830	-36.97	20241028	3850	28.18	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
14	20241230	121227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	255	2	5.60	271608545	57680	118.74	4485	4810	4485	5910	3185	4550	4708.89	20.70	0	15565	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	5	1	77417637	3720	-10.01	4.12	06	0.07	-480.00	1166.00	7830	20241028	-38.63	3850	20240126	24.81	7830	-38.63	20241028	3850	24.81	20240126	7830	-38.63	20241028	3850	24.81	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
15	20241230	111227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4750	200	2	4.40	176673235	37759	77.73	4485	4750	4485	5910	3185	4550	4678.97	20.70	0	16682	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	5	1	77417637	3677	-9.90	4.07	06	0.05	-480.00	1166.00	7830	20241028	-39.34	3850	20240126	23.38	7830	-39.34	20241028	3850	23.38	20240126	7830	-39.34	20241028	3850	23.38	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
16	20241230	101228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4745	195	2	4.29	143393190	30739	63.28	4485	4750	4485	5910	3185	4550	4664.86	20.70	0	14117	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	5	1	77417637	3673	-9.89	4.07	06	0.04	-480.00	1166.00	7830	20241028	-39.40	3850	20240126	23.25	7830	-39.40	20241028	3850	23.25	20240126	7830	-39.40	20241028	3850	23.25	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
17	20241230	091231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	100	2	2.20	45994220	10018	20.62	4485	4650	4485	5910	3185	4550	4591.16	20.70	0	8003	4650	4600	4550	4500	4450	4625	4525	387	1360	500	3180	5	1	77417637	3600	-9.69	3.99	06	0.01	-480.00	1166.00	7830	20241028	-40.61	3850	20240126	20.78	7830	-40.61	20241028	3850	20.78	20240126	7830	-40.61	20241028	3850	20.78	20240126	0.11	N	334970	500	387 억	16022978	N	N	N	N
18	20241227	161224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	0	3	0.00	219912760	48410	47.10	4515	4600	4500	5910	3185	4550	4542.71	20.69	0	5727	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3523	-9.48	3.90	06	0.06	-480.00	1166.00	7830	20241028	-41.89	3850	20240126	18.18	7830	-41.89	20241028	3850	18.18	20240126	7830	-41.89	20241028	3850	18.18	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
19	20241227	151222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	0	3	0.00	210081630	46249	45.00	4515	4600	4500	5910	3185	4550	4542.40	20.69	0	5799	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3523	-9.48	3.90	06	0.06	-480.00	1166.00	7830	20241028	-41.89	3850	20240126	18.18	7830	-41.89	20241028	3850	18.18	20240126	7830	-41.89	20241028	3850	18.18	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
20	20241227	141225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4560	10	2	0.22	165506345	36456	35.47	4515	4600	4500	5910	3185	4550	4539.89	20.69	0	5434	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3530	-9.50	3.91	06	0.05	-480.00	1166.00	7830	20241028	-41.76	3850	20240126	18.44	7830	-41.76	20241028	3850	18.44	20240126	7830	-41.76	20241028	3850	18.44	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
21	20241227	131222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4545	-5	5	-0.11	134448455	29627	28.83	4515	4600	4500	5910	3185	4550	4538.04	20.69	0	3201	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3519	-9.47	3.90	06	0.04	-480.00	1166.00	7830	20241028	-41.95	3850	20240126	18.05	7830	-41.95	20241028	3850	18.05	20240126	7830	-41.95	20241028	3850	18.05	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
22	20241227	121224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	0	3	0.00	128139460	28239	27.48	4515	4600	4500	5910	3185	4550	4537.68	20.69	0	3240	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3523	-9.48	3.90	06	0.04	-480.00	1166.00	7830	20241028	-41.89	3850	20240126	18.18	7830	-41.89	20241028	3850	18.18	20240126	7830	-41.89	20241028	3850	18.18	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
23	20241227	111223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4535	-15	5	-0.33	120105270	26468	25.75	4515	4600	4500	5910	3185	4550	4537.75	20.69	0	3892	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3511	-9.45	3.89	06	0.03	-480.00	1166.00	7830	20241028	-42.08	3850	20240126	17.79	7830	-42.08	20241028	3850	17.79	20240126	7830	-42.08	20241028	3850	17.79	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
24	20241227	101221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4590	40	2	0.88	102495250	22602	21.99	4515	4600	4500	5910	3185	4550	4534.79	20.69	0	4902	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3553	-9.56	3.94	06	0.03	-480.00	1166.00	7830	20241028	-41.38	3850	20240126	19.22	7830	-41.38	20241028	3850	19.22	20240126	7830	-41.38	20241028	3850	19.22	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
25	20241227	091227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	0	3	0.00	9380360	2064	2.01	4515	4570	4515	5910	3185	4550	4544.75	20.69	0	-12	4810	4680	4600	4470	4390	4640	4430	387	1360	500	3180	5	1	77417637	3523	-9.48	3.90	06	0.00	-480.00	1166.00	7830	20241028	-41.89	3850	20240126	18.18	7830	-41.89	20241028	3850	18.18	20240126	7830	-41.89	20241028	3850	18.18	20240126	0.11	N	334970	500	387 억	16017233	N	N	N	N
26	20241226	161217	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	-130	5	-2.78	469241705	102357	168.67	4675	4730	4520	6080	3280	4680	4584.36	20.71	0	-14809	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3523	-9.48	3.90	06	0.13	-480.00	1166.00	7830	20241028	-41.89	3850	20240126	18.18	7830	-41.89	20241028	3850	18.18	20240126	7830	-41.89	20241028	3850	18.18	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
27	20241226	151214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4545	-135	5	-2.88	457964505	99878	164.58	4675	4730	4520	6080	3280	4680	4585.24	20.71	0	-14065	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3519	-9.47	3.90	06	0.13	-480.00	1166.00	7830	20241028	-41.95	3850	20240126	18.05	7830	-41.95	20241028	3850	18.05	20240126	7830	-41.95	20241028	3850	18.05	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
28	20241226	141213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4585	-95	5	-2.03	367879435	80042	131.90	4675	4730	4530	6080	3280	4680	4596.08	20.71	0	-16909	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3550	-9.55	3.93	06	0.10	-480.00	1166.00	7830	20241028	-41.44	3850	20240126	19.09	7830	-41.44	20241028	3850	19.09	20240126	7830	-41.44	20241028	3850	19.09	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
29	20241226	131214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4565	-115	5	-2.46	252173425	54686	90.11	4675	4730	4560	6080	3280	4680	4611.30	20.71	0	-11664	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3534	-9.51	3.92	06	0.07	-480.00	1166.00	7830	20241028	-41.70	3850	20240126	18.57	7830	-41.70	20241028	3850	18.57	20240126	7830	-41.70	20241028	3850	18.57	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
30	20241226	121211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4580	-100	5	-2.14	201136265	43523	71.72	4675	4730	4570	6080	3280	4680	4621.38	20.71	0	-10538	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3546	-9.54	3.93	06	0.06	-480.00	1166.00	7830	20241028	-41.51	3850	20240126	18.96	7830	-41.51	20241028	3850	18.96	20240126	7830	-41.51	20241028	3850	18.96	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
31	20241226	111210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4575	-105	5	-2.24	180147195	38940	64.17	4675	4730	4570	6080	3280	4680	4626.28	20.71	0	-10620	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3542	-9.53	3.92	06	0.05	-480.00	1166.00	7830	20241028	-41.57	3850	20240126	18.83	7830	-41.57	20241028	3850	18.83	20240126	7830	-41.57	20241028	3850	18.83	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
32	20241226	101214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4600	-80	5	-1.71	137712430	29684	48.91	4675	4730	4575	6080	3280	4680	4639.28	20.71	0	-8457	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3561	-9.58	3.95	06	0.04	-480.00	1166.00	7830	20241028	-41.25	3850	20240126	19.48	7830	-41.25	20241028	3850	19.48	20240126	7830	-41.25	20241028	3850	19.48	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
33	20241226	091214	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4705	25	2	0.53	23329380	4970	8.19	4675	4730	4665	6080	3280	4680	4694.04	20.71	0	1860	4826	4752	4696	4622	4566	4725	4595	387	1400	500	3270	5	1	77417637	3642	-9.80	4.04	06	0.01	-480.00	1166.00	7830	20241028	-39.91	3850	20240126	22.21	7830	-39.91	20241028	3850	22.21	20240126	7830	-39.91	20241028	3850	22.21	20240126	0.13	N	334970	500	387 억	16031977	N	N	N	N
34	20241224	161212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	0	3	0.00	281460940	60291	43.12	4770	4770	4640	6080	3280	4680	4668.37	20.72	0	-10798	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3623	-9.75	4.01	06	0.08	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	7830	-40.23	20241028	3850	21.56	20240126	7830	-40.23	20241028	3850	21.56	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
35	20241224	151212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4670	-10	5	-0.21	267744050	57351	41.02	4770	4770	4640	6080	3280	4680	4668.52	20.72	0	-11201	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3615	-9.73	4.01	06	0.07	-480.00	1166.00	7830	20241028	-40.36	3850	20240126	21.30	7830	-40.36	20241028	3850	21.30	20240126	7830	-40.36	20241028	3850	21.30	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
36	20241224	141209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	-20	5	-0.43	249712395	53490	38.26	4770	4770	4640	6080	3280	4680	4668.39	20.72	0	-11268	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3608	-9.71	4.00	06	0.07	-480.00	1166.00	7830	20241028	-40.49	3850	20240126	21.04	7830	-40.49	20241028	3850	21.04	20240126	7830	-40.49	20241028	3850	21.04	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
37	20241224	131210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	0	3	0.00	219261170	46978	33.60	4770	4770	4640	6080	3280	4680	4667.32	20.72	0	-12072	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3623	-9.75	4.01	06	0.06	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	7830	-40.23	20241028	3850	21.56	20240126	7830	-40.23	20241028	3850	21.56	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
38	20241224	121212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	0	3	0.00	198983355	42640	30.50	4770	4770	4640	6080	3280	4680	4666.59	20.72	0	-12360	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3623	-9.75	4.01	06	0.06	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	7830	-40.23	20241028	3850	21.56	20240126	7830	-40.23	20241028	3850	21.56	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
39	20241224	111212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-30	5	-0.64	186901085	40056	28.65	4770	4770	4640	6080	3280	4680	4665.99	20.72	0	-12067	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3600	-9.69	3.99	06	0.05	-480.00	1166.00	7830	20241028	-40.61	3850	20240126	20.78	7830	-40.61	20241028	3850	20.78	20240126	7830	-40.61	20241028	3850	20.78	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
40	20241224	101210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-30	5	-0.64	167156395	35828	25.62	4770	4770	4640	6080	3280	4680	4665.52	20.72	0	-9738	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3600	-9.69	3.99	06	0.05	-480.00	1166.00	7830	20241028	-40.61	3850	20240126	20.78	7830	-40.61	20241028	3850	20.78	20240126	7830	-40.61	20241028	3850	20.78	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
41	20241224	091217	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4685	5	2	0.11	28663955	6116	4.37	4770	4770	4640	6080	3280	4680	4686.72	20.72	0	219	4873	4776	4673	4576	4473	4825	4625	387	1400	500	3270	5	1	77417637	3627	-9.76	4.02	06	0.01	-480.00	1166.00	7830	20241028	-40.17	3850	20240126	21.69	7830	-40.17	20241028	3850	21.69	20240126	7830	-40.17	20241028	3850	21.69	20240126	0.13	N	334970	500	387 억	16042769	N	N	N	N
42	20241223	161202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	175	2	3.88	656596880	139774	66.78	4570	4770	4570	5850	3155	4505	4697.56	20.67	0	38971	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3623	-9.75	4.01	06	0.18	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	7830	-40.23	20241028	3850	21.56	20240126	7830	-40.23	20241028	3850	21.56	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
43	20241223	151206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	175	2	3.88	640060845	136238	65.09	4570	4770	4570	5850	3155	4505	4698.11	20.67	0	38461	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3623	-9.75	4.01	06	0.18	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	7830	-40.23	20241028	3850	21.56	20240126	7830	-40.23	20241028	3850	21.56	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
44	20241223	141202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4700	195	2	4.33	588015110	125160	59.80	4570	4770	4570	5850	3155	4505	4698.11	20.67	0	33176	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3639	-9.79	4.03	06	0.16	-480.00	1166.00	7830	20241028	-39.97	3850	20240126	22.08	7830	-39.97	20241028	3850	22.08	20240126	7830	-39.97	20241028	3850	22.08	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
45	20241223	131202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4700	195	2	4.33	553522035	117816	56.29	4570	4770	4570	5850	3155	4505	4698.19	20.67	0	32365	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3639	-9.79	4.03	06	0.15	-480.00	1166.00	7830	20241028	-39.97	3850	20240126	22.08	7830	-39.97	20241028	3850	22.08	20240126	7830	-39.97	20241028	3850	22.08	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
46	20241223	121205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4685	180	2	4.00	501809195	106784	51.02	4570	4770	4570	5850	3155	4505	4699.29	20.67	0	32460	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3627	-9.76	4.02	06	0.14	-480.00	1166.00	7830	20241028	-40.17	3850	20240126	21.69	7830	-40.17	20241028	3850	21.69	20240126	7830	-40.17	20241028	3850	21.69	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
47	20241223	111200	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	205	2	4.55	444996355	94654	45.22	4570	4770	4570	5850	3155	4505	4701.29	20.67	0	34663	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3646	-9.81	4.04	06	0.12	-480.00	1166.00	7830	20241028	-39.85	3850	20240126	22.34	7830	-39.85	20241028	3850	22.34	20240126	7830	-39.85	20241028	3850	22.34	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
48	20241223	101154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4745	240	2	5.33	315106355	67079	32.05	4570	4770	4570	5850	3155	4505	4697.54	20.67	0	19811	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3673	-9.89	4.07	06	0.09	-480.00	1166.00	7830	20241028	-39.40	3850	20240126	23.25	7830	-39.40	20241028	3850	23.25	20240126	7830	-39.40	20241028	3850	23.25	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
49	20241223	091200	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4625	120	2	2.66	71632160	15401	7.36	4570	4680	4570	5850	3155	4505	4651.14	20.67	0	1408	4978	4741	4623	4386	4268	4682	4327	387	1345	500	3150	5	1	77417637	3581	-9.64	3.97	06	0.02	-480.00	1166.00	7830	20241028	-40.93	3850	20240126	20.13	7830	-40.93	20241028	3850	20.13	20240126	7830	-40.93	20241028	3850	20.13	20240126	0.13	N	334970	500	387 억	16003822	N	N	N	N
50	20241220	161155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4505	-310	5	-6.44	968108495	208127	87.80	4780	4860	4505	6250	3375	4815	4651.53	20.69	0	-11212	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3488	-9.39	3.86	06	0.27	-480.00	1166.00	7830	20241028	-42.46	3850	20240126	17.01	7830	-42.46	20241028	3850	17.01	20240126	7830	-42.46	20241028	3850	17.01	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
51	20241220	151158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4640	-175	5	-3.63	812555150	173658	73.26	4780	4860	4590	6250	3375	4815	4679.05	20.69	0	-21618	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3592	-9.67	3.98	06	0.22	-480.00	1166.00	7830	20241028	-40.74	3850	20240126	20.52	7830	-40.74	20241028	3850	20.52	20240126	7830	-40.74	20241028	3850	20.52	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
52	20241220	141156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4625	-190	5	-3.95	775179570	165571	69.84	4780	4860	4590	6250	3375	4815	4681.86	20.69	0	-24035	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3581	-9.64	3.97	06	0.21	-480.00	1166.00	7830	20241028	-40.93	3850	20240126	20.13	7830	-40.93	20241028	3850	20.13	20240126	7830	-40.93	20241028	3850	20.13	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
53	20241220	131155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4620	-195	5	-4.05	663318535	141328	59.62	4780	4860	4605	6250	3375	4815	4693.47	20.69	0	-19687	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3577	-9.62	3.96	06	0.18	-480.00	1166.00	7830	20241028	-41.00	3850	20240126	20.00	7830	-41.00	20241028	3850	20.00	20240126	7830	-41.00	20241028	3850	20.00	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
54	20241220	121154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-140	5	-2.91	554762335	117981	49.77	4780	4860	4645	6250	3375	4815	4702.13	20.69	0	-5487	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3619	-9.74	4.01	06	0.15	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	7830	-40.29	20241028	3850	21.43	20240126	7830	-40.29	20241028	3850	21.43	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
55	20241220	111154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4685	-130	5	-2.70	459015455	97457	41.11	4780	4860	4645	6250	3375	4815	4709.93	20.69	0	1520	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3627	-9.76	4.02	06	0.13	-480.00	1166.00	7830	20241028	-40.17	3850	20240126	21.69	7830	-40.17	20241028	3850	21.69	20240126	7830	-40.17	20241028	3850	21.69	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
56	20241220	101154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	-90	5	-1.87	360632610	76449	32.25	4780	4860	4645	6250	3375	4815	4717.30	20.69	0	7362	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3658	-9.84	4.05	06	0.10	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	7830	-39.66	20241028	3850	22.73	20240126	7830	-39.66	20241028	3850	22.73	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
57	20241220	091156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4755	-60	5	-1.25	81536540	17044	7.19	4780	4860	4750	6250	3375	4815	4783.89	20.69	0	-6605	5111	4962	4881	4732	4651	4922	4692	387	1435	500	3370	5	1	77417637	3681	-9.91	4.08	06	0.02	-480.00	1166.00	7830	20241028	-39.27	3850	20240126	23.51	7830	-39.27	20241028	3850	23.51	20240126	7830	-39.27	20241028	3850	23.51	20240126	0.11	N	334970	500	387 억	16015203	N	N	N	N
58	20241219	161151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4815	-285	5	-5.59	1156476125	237030	203.60	5030	5030	4800	6630	3570	5100	4879.25	20.70	0	-13841	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3728	-10.03	4.13	06	0.31	-480.00	1166.00	7830	20241028	-38.51	3850	20240126	25.06	7830	-38.51	20241028	3850	25.06	20240126	7830	-38.51	20241028	3850	25.06	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
59	20241219	151149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4810	-290	5	-5.69	1109954030	227352	195.29	5030	5030	4805	6630	3570	5100	4882.09	20.70	0	-11476	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3724	-10.02	4.13	06	0.29	-480.00	1166.00	7830	20241028	-38.57	3850	20240126	24.94	7830	-38.57	20241028	3850	24.94	20240126	7830	-38.57	20241028	3850	24.94	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
60	20241219	141151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4855	-245	5	-4.80	974662705	199380	171.26	5030	5030	4825	6630	3570	5100	4888.47	20.70	0	-8062	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3759	-10.11	4.16	06	0.26	-480.00	1166.00	7830	20241028	-37.99	3850	20240126	26.10	7830	-37.99	20241028	3850	26.10	20240126	7830	-37.99	20241028	3850	26.10	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
61	20241219	131150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4860	-240	5	-4.71	761926210	155488	133.56	5030	5030	4845	6630	3570	5100	4900.23	20.70	0	-22144	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3762	-10.12	4.17	06	0.20	-480.00	1166.00	7830	20241028	-37.93	3850	20240126	26.23	7830	-37.93	20241028	3850	26.23	20240126	7830	-37.93	20241028	3850	26.23	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
62	20241219	121153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4875	-225	5	-4.41	720346510	146963	126.24	5030	5030	4845	6630	3570	5100	4901.55	20.70	0	-23187	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3774	-10.16	4.18	06	0.19	-480.00	1166.00	7830	20241028	-37.74	3850	20240126	26.62	7830	-37.74	20241028	3850	26.62	20240126	7830	-37.74	20241028	3850	26.62	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
63	20241219	111148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	-250	5	-4.90	633715935	129168	110.95	5030	5030	4845	6630	3570	5100	4906.14	20.70	0	-29178	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3755	-10.10	4.16	06	0.17	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	7830	-38.06	20241028	3850	25.97	20240126	7830	-38.06	20241028	3850	25.97	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
64	20241219	101142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4880	-220	5	-4.31	452408980	91967	79.00	5030	5030	4870	6630	3570	5100	4919.25	20.70	0	-22834	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3778	-10.17	4.19	06	0.12	-480.00	1166.00	7830	20241028	-37.68	3850	20240126	26.75	7830	-37.68	20241028	3850	26.75	20240126	7830	-37.68	20241028	3850	26.75	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
65	20241219	091153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4910	-190	5	-3.73	158623695	32007	27.49	5030	5030	4905	6630	3570	5100	4955.91	20.70	0	-6028	5320	5210	5120	5010	4920	5165	4965	387	1530	500	3570	5	1	77417637	3801	-10.23	4.21	06	0.04	-480.00	1166.00	7830	20241028	-37.29	3850	20240126	27.53	7830	-37.29	20241028	3850	27.53	20240126	7830	-37.29	20241028	3850	27.53	20240126	0.11	N	334970	500	387 억	16028568	N	N	N	N
66	20241218	161146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-100	5	-1.92	591997040	116413	109.87	5230	5230	5030	6760	3640	5200	5085.31	20.71	0	-1749	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3948	-10.62	4.37	06	0.15	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	7830	-34.87	20241028	3850	32.47	20240126	7830	-34.87	20241028	3850	32.47	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
67	20241218	151151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-120	5	-2.31	562715710	110657	104.44	5230	5230	5030	6760	3640	5200	5085.22	20.71	0	-1182	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3933	-10.58	4.36	06	0.14	-480.00	1166.00	7830	20241028	-35.12	3850	20240126	31.95	7830	-35.12	20241028	3850	31.95	20240126	7830	-35.12	20241028	3850	31.95	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
68	20241218	141147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-120	5	-2.31	537216460	105621	99.69	5230	5230	5030	6760	3640	5200	5086.27	20.71	0	-1748	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3933	-10.58	4.36	06	0.14	-480.00	1166.00	7830	20241028	-35.12	3850	20240126	31.95	7830	-35.12	20241028	3850	31.95	20240126	7830	-35.12	20241028	3850	31.95	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
69	20241218	131150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	-150	5	-2.88	509806600	100202	94.57	5230	5230	5030	6760	3640	5200	5087.79	20.71	0	-3019	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3910	-10.52	4.33	06	0.13	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	7830	-35.50	20241028	3850	31.17	20240126	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
70	20241218	121141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	-150	5	-2.88	441735360	86720	81.85	5230	5230	5040	6760	3640	5200	5093.81	20.71	0	-185	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3910	-10.52	4.33	06	0.11	-480.00	1166.00	7830	20241028	-35.50	3850	20240126	31.17	7830	-35.50	20241028	3850	31.17	20240126	7830	-35.50	20241028	3850	31.17	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
71	20241218	111142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5080	-120	5	-2.31	366934880	71958	67.91	5230	5230	5040	6760	3640	5200	5099.29	20.71	0	-4814	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3933	-10.58	4.36	06	0.09	-480.00	1166.00	7830	20241028	-35.12	3850	20240126	31.95	7830	-35.12	20241028	3850	31.95	20240126	7830	-35.12	20241028	3850	31.95	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
72	20241218	101149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-100	5	-1.92	252036620	49457	46.68	5230	5230	5040	6760	3640	5200	5096.08	20.71	0	3671	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	3948	-10.62	4.37	06	0.06	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	7830	-34.87	20241028	3850	32.47	20240126	7830	-34.87	20241028	3850	32.47	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
73	20241218	091152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5180	-20	5	-0.38	18551930	3599	3.40	5230	5230	5140	6760	3640	5200	5154.75	20.71	0	-132	5460	5330	5240	5110	5020	5285	5065	387	1560	500	3640	10	1	77417637	4010	-10.79	4.44	06	0.00	-480.00	1166.00	7830	20241028	-33.84	3850	20240126	34.55	7830	-33.84	20241028	3850	34.55	20240126	7830	-33.84	20241028	3850	34.55	20240126	0.11	N	334970	500	387 억	16030491	N	N	N	N
74	20241217	161144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	-100	5	-1.89	552755100	105619	39.28	5300	5370	5150	6890	3710	5300	5233.48	20.70	0	-9714	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4026	-10.83	4.46	06	0.14	-480.00	1166.00	7830	20241028	-33.59	3850	20240126	35.06	7830	-33.59	20241028	3850	35.06	20240126	7830	-33.59	20241028	3850	35.06	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
75	20241217	151148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	-90	5	-1.70	514199800	98212	36.52	5300	5370	5150	6890	3710	5300	5235.61	20.70	0	-7212	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4033	-10.85	4.47	06	0.13	-480.00	1166.00	7830	20241028	-33.46	3850	20240126	35.32	7830	-33.46	20241028	3850	35.32	20240126	7830	-33.46	20241028	3850	35.32	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
76	20241217	141139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5180	-120	5	-2.26	441680940	84248	31.33	5300	5370	5150	6890	3710	5300	5242.63	20.70	0	-1037	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4010	-10.79	4.44	06	0.11	-480.00	1166.00	7830	20241028	-33.84	3850	20240126	34.55	7830	-33.84	20241028	3850	34.55	20240126	7830	-33.84	20241028	3850	34.55	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
77	20241217	131135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	-100	5	-1.89	391120720	74505	27.71	5300	5370	5150	6890	3710	5300	5249.59	20.70	0	2723	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4026	-10.83	4.46	06	0.10	-480.00	1166.00	7830	20241028	-33.59	3850	20240126	35.06	7830	-33.59	20241028	3850	35.06	20240126	7830	-33.59	20241028	3850	35.06	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
78	20241217	121105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	-30	5	-0.57	322674750	61364	22.82	5300	5370	5150	6890	3710	5300	5258.37	20.70	0	2437	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4080	-10.98	4.52	06	0.08	-480.00	1166.00	7830	20241028	-32.69	3850	20240126	36.88	7830	-32.69	20241028	3850	36.88	20240126	7830	-32.69	20241028	3850	36.88	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
79	20241217	111124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5220	-80	5	-1.51	304937190	57995	21.57	5300	5370	5150	6890	3710	5300	5257.99	20.70	0	2891	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4041	-10.88	4.48	06	0.07	-480.00	1166.00	7830	20241028	-33.33	3850	20240126	35.58	7830	-33.33	20241028	3850	35.58	20240126	7830	-33.33	20241028	3850	35.58	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
80	20241217	101130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5250	-50	5	-0.94	256662470	48776	18.14	5300	5370	5150	6890	3710	5300	5262.06	20.70	0	2045	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4064	-10.94	4.50	06	0.06	-480.00	1166.00	7830	20241028	-32.95	3850	20240126	36.36	7830	-32.95	20241028	3850	36.36	20240126	7830	-32.95	20241028	3850	36.36	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
81	20241217	091146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5230	-70	5	-1.32	62785970	12001	4.46	5300	5300	5150	6890	3710	5300	5231.73	20.70	0	-2040	5546	5422	5236	5112	4926	5485	5175	387	1590	500	3710	10	1	77417637	4049	-10.90	4.49	06	0.02	-480.00	1166.00	7830	20241028	-33.21	3850	20240126	35.84	7830	-33.21	20241028	3850	35.84	20240126	7830	-33.21	20241028	3850	35.84	20240126	0.10	N	334970	500	387 억	16027206	N	N	N	N
82	20241216	161136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	240	2	4.74	1408314500	268705	208.66	5150	5360	5050	6570	3550	5060	5240.74	20.65	0	39499	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4103	-11.04	4.55	06	0.35	-480.00	1166.00	7830	20241028	-32.31	3850	20240126	37.66	7830	-32.31	20241028	3850	37.66	20240126	7830	-32.31	20241028	3850	37.66	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
83	20241216	151146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	260	2	5.14	1365121890	260579	202.35	5150	5360	5050	6570	3550	5060	5238.80	20.65	0	40490	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4119	-11.08	4.56	06	0.34	-480.00	1166.00	7830	20241028	-32.06	3850	20240126	38.18	7830	-32.06	20241028	3850	38.18	20240126	7830	-32.06	20241028	3850	38.18	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
84	20241216	141144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	250	2	4.94	1087981760	207771	161.34	5150	5360	5050	6570	3550	5060	5236.45	20.65	0	28680	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4111	-11.06	4.55	06	0.27	-480.00	1166.00	7830	20241028	-32.18	3850	20240126	37.92	7830	-32.18	20241028	3850	37.92	20240126	7830	-32.18	20241028	3850	37.92	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
85	20241216	131146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	270	2	5.34	1028536450	196601	152.67	5150	5360	5050	6570	3550	5060	5231.59	20.65	0	27736	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4126	-11.10	4.57	06	0.25	-480.00	1166.00	7830	20241028	-31.93	3850	20240126	38.44	7830	-31.93	20241028	3850	38.44	20240126	7830	-31.93	20241028	3850	38.44	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
86	20241216	121144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	260	2	5.14	922112420	176657	137.18	5150	5340	5050	6570	3550	5060	5219.79	20.65	0	31489	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4119	-11.08	4.56	06	0.23	-480.00	1166.00	7830	20241028	-32.06	3850	20240126	38.18	7830	-32.06	20241028	3850	38.18	20240126	7830	-32.06	20241028	3850	38.18	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
87	20241216	111143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	250	2	4.94	757581520	145636	113.09	5150	5340	5050	6570	3550	5060	5201.88	20.65	0	23618	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4111	-11.06	4.55	06	0.19	-480.00	1166.00	7830	20241028	-32.18	3850	20240126	37.92	7830	-32.18	20241028	3850	37.92	20240126	7830	-32.18	20241028	3850	37.92	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
88	20241216	101145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	140	2	2.77	427963080	83163	64.58	5150	5250	5050	6570	3550	5060	5146.08	20.65	0	9426	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	4026	-10.83	4.46	06	0.11	-480.00	1166.00	7830	20241028	-33.59	3850	20240126	35.06	7830	-33.59	20241028	3850	35.06	20240126	7830	-33.59	20241028	3850	35.06	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
89	20241216	091145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	70	2	1.38	64953570	12759	9.91	5150	5150	5050	6570	3550	5060	5090.80	20.65	0	-1201	5273	5166	5033	4926	4793	5100	4860	387	1510	500	3540	10	1	77417637	3972	-10.69	4.40	06	0.02	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	7830	-34.48	20241028	3850	33.25	20240126	7830	-34.48	20241028	3850	33.25	20240126	0.11	N	334970	500	387 억	15987312	N	N	N	N
90	20241213	161136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	20	2	0.40	645788755	128467	103.05	5130	5140	4900	6550	3530	5040	5026.83	20.67	0	-15939	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	10	1	77417637	3917	-10.54	4.34	06	0.17	-480.00	1166.00	7830	20241028	-35.38	3850	20240126	31.43	7830	-35.38	20241028	3850	31.43	20240126	7830	-35.38	20241028	3850	31.43	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
91	20241213	151142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	0	3	0.00	617755725	122907	98.59	5130	5140	4900	6550	3530	5040	5026.20	20.67	0	-14878	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	10	1	77417637	3902	-10.50	4.32	06	0.16	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	7830	-35.63	20241028	3850	30.91	20240126	7830	-35.63	20241028	3850	30.91	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
92	20241213	141141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	-10	5	-0.20	536237875	106722	85.61	5130	5140	4900	6550	3530	5040	5024.62	20.67	0	-15618	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	10	1	77417637	3894	-10.48	4.31	06	0.14	-480.00	1166.00	7830	20241028	-35.76	3850	20240126	30.65	7830	-35.76	20241028	3850	30.65	20240126	7830	-35.76	20241028	3850	30.65	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
93	20241213	131142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5090	50	2	0.99	492230795	98003	78.61	5130	5140	4900	6550	3530	5040	5022.61	20.67	0	-16780	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	10	1	77417637	3941	-10.60	4.37	06	0.13	-480.00	1166.00	7830	20241028	-34.99	3850	20240126	32.21	7830	-34.99	20241028	3850	32.21	20240126	7830	-34.99	20241028	3850	32.21	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
94	20241213	121142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5020	-20	5	-0.40	297710715	59735	47.92	5130	5130	4900	6550	3530	5040	4983.86	20.67	0	-11707	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	10	1	77417637	3886	-10.46	4.31	06	0.08	-480.00	1166.00	7830	20241028	-35.89	3850	20240126	30.39	7830	-35.89	20241028	3850	30.39	20240126	7830	-35.89	20241028	3850	30.39	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
95	20241213	111140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4975	-65	5	-1.29	283937360	56984	45.71	5130	5130	4900	6550	3530	5040	4982.76	20.67	0	-12597	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	5	1	77417637	3852	-10.36	4.27	06	0.07	-480.00	1166.00	7830	20241028	-36.46	3850	20240126	29.22	7830	-36.46	20241028	3850	29.22	20240126	7830	-36.46	20241028	3850	29.22	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
96	20241213	101132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4985	-55	5	-1.09	200034295	40114	32.18	5130	5130	4900	6550	3530	5040	4986.65	20.67	0	-13164	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	5	1	77417637	3859	-10.39	4.28	06	0.05	-480.00	1166.00	7830	20241028	-36.33	3850	20240126	29.48	7830	-36.33	20241028	3850	29.48	20240126	7830	-36.33	20241028	3850	29.48	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
97	20241213	091134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4945	-95	5	-1.88	53081360	10609	8.51	5130	5130	4900	6550	3530	5040	5003.43	20.67	0	-3742	5223	5131	4998	4906	4773	5177	4952	387	1510	500	3520	5	1	77417637	3828	-10.30	4.24	06	0.01	-480.00	1166.00	7830	20241028	-36.85	3850	20240126	28.44	7830	-36.85	20241028	3850	28.44	20240126	7830	-36.85	20241028	3850	28.44	20240126	0.08	N	334970	500	387 억	16003249	N	N	N	N
98	20241212	161140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5040	205	2	4.24	618838900	124550	81.78	4870	5090	4865	6280	3385	4835	4968.47	20.64	0	24314	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	10	1	77417637	3902	-10.50	4.32	06	0.16	-480.00	1166.00	7830	20241028	-35.63	3850	20240126	30.91	7830	-35.63	20241028	3850	30.91	20240126	7830	-35.63	20241028	3850	30.91	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
99	20241212	151134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	175	2	3.62	556104220	112090	73.60	4870	5090	4865	6280	3385	4835	4961.23	20.64	0	27121	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	10	1	77417637	3879	-10.44	4.30	06	0.14	-480.00	1166.00	7830	20241028	-36.02	3850	20240126	30.13	7830	-36.02	20241028	3850	30.13	20240126	7830	-36.02	20241028	3850	30.13	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
100	20241212	141131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4935	100	2	2.07	381127855	77189	50.68	4870	5010	4865	6280	3385	4835	4937.59	20.64	0	18255	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3821	-10.28	4.23	06	0.10	-480.00	1166.00	7830	20241028	-36.97	3850	20240126	28.18	7830	-36.97	20241028	3850	28.18	20240126	7830	-36.97	20241028	3850	28.18	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
101	20241212	131120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4930	95	2	1.96	325640375	65935	43.29	4870	5010	4865	6280	3385	4835	4938.81	20.64	0	14059	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3817	-10.27	4.23	06	0.09	-480.00	1166.00	7830	20241028	-37.04	3850	20240126	28.05	7830	-37.04	20241028	3850	28.05	20240126	7830	-37.04	20241028	3850	28.05	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
102	20241212	121114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4895	60	2	1.24	294738110	59667	39.18	4870	5010	4865	6280	3385	4835	4939.72	20.64	0	14560	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3790	-10.20	4.20	06	0.08	-480.00	1166.00	7830	20241028	-37.48	3850	20240126	27.14	7830	-37.48	20241028	3850	27.14	20240126	7830	-37.48	20241028	3850	27.14	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
103	20241212	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4945	110	2	2.28	224318305	45410	29.82	4870	5010	4865	6280	3385	4835	4939.84	20.64	0	12787	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3828	-10.30	4.24	06	0.06	-480.00	1166.00	7830	20241028	-36.85	3850	20240126	28.44	7830	-36.85	20241028	3850	28.44	20240126	7830	-36.85	20241028	3850	28.44	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
104	20241212	101122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4940	105	2	2.17	204057145	41308	27.12	4870	5010	4865	6280	3385	4835	4939.89	20.64	0	11740	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3824	-10.29	4.24	06	0.05	-480.00	1166.00	7830	20241028	-36.91	3850	20240126	28.31	7830	-36.91	20241028	3850	28.31	20240126	7830	-36.91	20241028	3850	28.31	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
105	20241212	091133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4925	90	2	1.86	51142225	10415	6.84	4870	4945	4865	6280	3385	4835	4910.44	20.64	0	8350	5091	4962	4881	4752	4671	4922	4712	387	1445	500	3380	5	1	77417637	3813	-10.26	4.22	06	0.01	-480.00	1166.00	7830	20241028	-37.10	3850	20240126	27.92	7830	-37.10	20241028	3850	27.92	20240126	7830	-37.10	20241028	3850	27.92	20240126	0.08	N	334970	500	387 억	15979444	N	N	N	N
106	20241211	161126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4835	-15	5	-0.31	740841945	152039	77.70	4850	5010	4800	6300	3395	4850	4872.73	20.69	0	-37848	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3743	-10.07	4.15	06	0.20	-480.00	1166.00	7830	20241028	-38.25	3850	20240126	25.58	7830	-38.25	20241028	3850	25.58	20240126	7830	-38.25	20241028	3850	25.58	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
107	20241211	151052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4845	-5	5	-0.10	672876460	138016	70.53	4850	5010	4800	6300	3395	4850	4875.38	20.69	0	-35780	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3751	-10.09	4.16	06	0.18	-480.00	1166.00	7830	20241028	-38.12	3850	20240126	25.84	7830	-38.12	20241028	3850	25.84	20240126	7830	-38.12	20241028	3850	25.84	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
108	20241211	141134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4845	-5	5	-0.10	589901750	120866	61.77	4850	5010	4800	6300	3395	4850	4880.66	20.69	0	-33953	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3751	-10.09	4.16	06	0.16	-480.00	1166.00	7830	20241028	-38.12	3850	20240126	25.84	7830	-38.12	20241028	3850	25.84	20240126	7830	-38.12	20241028	3850	25.84	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
109	20241211	131136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	0	3	0.00	530361510	108562	55.48	4850	5010	4800	6300	3395	4850	4885.38	20.69	0	-35046	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3755	-10.10	4.16	06	0.14	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	7830	-38.06	20241028	3850	25.97	20240126	7830	-38.06	20241028	3850	25.97	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
110	20241211	121137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	0	3	0.00	472853165	96698	49.42	4850	5010	4800	6300	3395	4850	4890.06	20.69	0	-32607	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3755	-10.10	4.16	06	0.12	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	7830	-38.06	20241028	3850	25.97	20240126	7830	-38.06	20241028	3850	25.97	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
111	20241211	111132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4825	-25	5	-0.52	400706085	81728	41.77	4850	5010	4810	6300	3395	4850	4903.02	20.69	0	-28146	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3735	-10.05	4.14	06	0.11	-480.00	1166.00	7830	20241028	-38.38	3850	20240126	25.32	7830	-38.38	20241028	3850	25.32	20240126	7830	-38.38	20241028	3850	25.32	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
112	20241211	101133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4830	-20	5	-0.41	266515195	54029	27.61	4850	5010	4810	6300	3395	4850	4933.04	20.69	0	-15995	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3739	-10.06	4.14	06	0.07	-480.00	1166.00	7830	20241028	-38.31	3850	20240126	25.45	7830	-38.31	20241028	3850	25.45	20240126	7830	-38.31	20241028	3850	25.45	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
113	20241211	091139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4930	80	2	1.65	27473445	5619	2.87	4850	4950	4845	6300	3395	4850	4890.43	20.69	0	1393	5223	5036	4788	4601	4353	5130	4695	387	1450	500	3390	5	1	77417637	3817	-10.27	4.23	06	0.01	-480.00	1166.00	7830	20241028	-37.04	3850	20240126	28.05	7830	-37.04	20241028	3850	28.05	20240126	7830	-37.04	20241028	3850	28.05	20240126	0.10	N	334970	500	387 억	16016826	N	N	N	N
114	20241210	161123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	215	2	4.64	944807015	195654	43.06	4540	4975	4540	6020	3245	4635	4828.97	20.65	0	28260	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3755	-10.10	4.16	06	0.25	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	7830	-38.06	20241028	3850	25.97	20240126	7830	-38.06	20241028	3850	25.97	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
115	20241210	151125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	215	2	4.64	933776125	193383	42.56	4540	4975	4540	6020	3245	4635	4828.64	20.65	0	27004	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3755	-10.10	4.16	06	0.25	-480.00	1166.00	7830	20241028	-38.06	3850	20240126	25.97	7830	-38.06	20241028	3850	25.97	20240126	7830	-38.06	20241028	3850	25.97	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
116	20241210	141125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4870	235	2	5.07	829267795	171890	37.83	4540	4975	4540	6020	3245	4635	4824.41	20.65	0	27796	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3770	-10.15	4.18	06	0.22	-480.00	1166.00	7830	20241028	-37.80	3850	20240126	26.49	7830	-37.80	20241028	3850	26.49	20240126	7830	-37.80	20241028	3850	26.49	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
117	20241210	131127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4920	285	2	6.15	689379915	143182	31.51	4540	4975	4540	6020	3245	4635	4814.71	20.65	0	20531	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3809	-10.25	4.22	06	0.18	-480.00	1166.00	7830	20241028	-37.16	3850	20240126	27.79	7830	-37.16	20241028	3850	27.79	20240126	7830	-37.16	20241028	3850	27.79	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
118	20241210	121125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4885	250	2	5.39	629597480	131004	28.83	4540	4975	4540	6020	3245	4635	4805.94	20.65	0	15235	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3782	-10.18	4.19	06	0.17	-480.00	1166.00	7830	20241028	-37.61	3850	20240126	26.88	7830	-37.61	20241028	3850	26.88	20240126	7830	-37.61	20241028	3850	26.88	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
119	20241210	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4910	275	2	5.93	552472560	115272	25.37	4540	4975	4540	6020	3245	4635	4792.77	20.65	0	12524	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3801	-10.23	4.21	06	0.15	-480.00	1166.00	7830	20241028	-37.29	3850	20240126	27.53	7830	-37.29	20241028	3850	27.53	20240126	7830	-37.29	20241028	3850	27.53	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
120	20241210	101126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4895	260	2	5.61	362277820	76404	16.81	4540	4915	4540	6020	3245	4635	4741.61	20.65	0	13650	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3790	-10.20	4.20	06	0.10	-480.00	1166.00	7830	20241028	-37.48	3850	20240126	27.14	7830	-37.48	20241028	3850	27.14	20240126	7830	-37.48	20241028	3850	27.14	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
121	20241210	091133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	90	2	1.94	163904885	35345	7.78	4540	4870	4540	6020	3245	4635	4637.29	20.65	0	9638	5228	4931	4783	4486	4338	4857	4412	387	1385	500	3240	5	1	77417637	3658	-9.84	4.05	06	0.05	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	7830	-39.66	20241028	3850	22.73	20240126	7830	-39.66	20241028	3850	22.73	20240126	0.08	N	334970	500	387 억	15988660	N	N	N	N
122	20241209	161122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4635	-525	5	-10.17	2156805160	453283	112.39	5020	5080	4635	6700	3620	5160	4758.20	20.55	0	76838	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3588	-9.66	3.98	06	0.59	-480.00	1166.00	7830	20241028	-40.80	3850	20240126	20.39	7830	-40.80	20241028	3850	20.39	20240126	7830	-40.80	20241028	3850	20.39	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
123	20241209	151123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-485	5	-9.40	2087998910	438479	108.72	5020	5080	4635	6700	3620	5160	4761.89	20.55	0	76685	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3619	-9.74	4.01	06	0.57	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	7830	-40.29	20241028	3850	21.43	20240126	7830	-40.29	20241028	3850	21.43	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
124	20241209	141123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-485	5	-9.40	1848228310	387062	95.97	5020	5080	4635	6700	3620	5160	4775.00	20.55	0	63375	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3619	-9.74	4.01	06	0.50	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	7830	-40.29	20241028	3850	21.43	20240126	7830	-40.29	20241028	3850	21.43	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
125	20241209	131127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-485	5	-9.40	1689586525	353236	87.58	5020	5080	4635	6700	3620	5160	4783.14	20.55	0	50225	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3619	-9.74	4.01	06	0.46	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	7830	-40.29	20241028	3850	21.43	20240126	7830	-40.29	20241028	3850	21.43	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
126	20241209	121122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-485	5	-9.40	1462557810	304920	75.60	5020	5080	4635	6700	3620	5160	4796.51	20.55	0	43829	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3619	-9.74	4.01	06	0.39	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	7830	-40.29	20241028	3850	21.43	20240126	7830	-40.29	20241028	3850	21.43	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
127	20241209	111123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4685	-475	5	-9.21	1206797735	250187	62.03	5020	5080	4680	6700	3620	5160	4823.56	20.55	0	28274	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3627	-9.76	4.02	06	0.32	-480.00	1166.00	7830	20241028	-40.17	3850	20240126	21.69	7830	-40.17	20241028	3850	21.69	20240126	7830	-40.17	20241028	3850	21.69	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
128	20241209	101120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	-390	5	-7.56	830137580	170726	42.33	5020	5080	4745	6700	3620	5160	4862.36	20.55	0	16854	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3693	-9.94	4.09	06	0.22	-480.00	1166.00	7830	20241028	-39.08	3850	20240126	23.90	7830	-39.08	20241028	3850	23.90	20240126	7830	-39.08	20241028	3850	23.90	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
129	20241209	091114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4955	-205	5	-3.97	168729080	34006	8.43	5020	5080	4900	6700	3620	5160	4961.63	20.55	0	3600	6166	5662	5386	4882	4606	5525	4745	387	1540	500	3610	5	1	77417637	3836	-10.32	4.25	06	0.04	-480.00	1166.00	7830	20241028	-36.72	3850	20240126	28.70	7830	-36.72	20241028	3850	28.70	20240126	7830	-36.72	20241028	3850	28.70	20240126	0.09	N	334970	500	387 억	15912182	N	N	N	N
130	20241206	161113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5160	-650	5	-11.19	2143170400	402485	89.59	5890	5890	5110	7550	4070	5810	5324.83	20.61	0	-38056	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	3995	-10.75	4.43	06	0.52	-480.00	1166.00	7830	20241028	-34.10	3850	20240126	34.03	7830	-34.10	20241028	3850	34.03	20240126	7830	-34.10	20241028	3850	34.03	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
131	20241206	151117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5200	-610	5	-10.50	2106990680	395487	88.03	5890	5890	5110	7550	4070	5810	5327.54	20.61	0	-34943	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4026	-10.83	4.46	06	0.51	-480.00	1166.00	7830	20241028	-33.59	3850	20240126	35.06	7830	-33.59	20241028	3850	35.06	20240126	7830	-33.59	20241028	3850	35.06	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
132	20241206	141114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5170	-640	5	-11.02	1883776210	352541	78.47	5890	5890	5110	7550	4070	5810	5343.37	20.61	0	-39882	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4002	-10.77	4.43	06	0.46	-480.00	1166.00	7830	20241028	-33.97	3850	20240126	34.29	7830	-33.97	20241028	3850	34.29	20240126	7830	-33.97	20241028	3850	34.29	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
133	20241206	131115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5180	-630	5	-10.84	1619101050	301431	67.10	5890	5890	5110	7550	4070	5810	5371.32	20.61	0	-35303	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4010	-10.79	4.44	06	0.39	-480.00	1166.00	7830	20241028	-33.84	3850	20240126	34.55	7830	-33.84	20241028	3850	34.55	20240126	7830	-33.84	20241028	3850	34.55	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
134	20241206	121107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	-500	5	-8.61	1420442970	263536	58.66	5890	5890	5110	7550	4070	5810	5389.88	20.61	0	-25723	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4111	-11.06	4.55	06	0.34	-480.00	1166.00	7830	20241028	-32.18	3850	20240126	37.92	7830	-32.18	20241028	3850	37.92	20240126	7830	-32.18	20241028	3850	37.92	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
135	20241206	111105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-550	5	-9.47	1311839080	243147	54.12	5890	5890	5110	7550	4070	5810	5395.18	20.61	0	-16953	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4072	-10.96	4.51	06	0.31	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
136	20241206	101105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	-430	5	-7.40	707252460	127870	28.46	5890	5890	5320	7550	4070	5810	5530.94	20.61	0	-24506	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4165	-11.21	4.61	06	0.17	-480.00	1166.00	7830	20241028	-31.29	3850	20240126	39.74	7830	-31.29	20241028	3850	39.74	20240126	7830	-31.29	20241028	3850	39.74	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
137	20241206	091115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	-140	5	-2.41	135689570	23728	5.28	5890	5890	5660	7550	4070	5810	5718.39	20.61	0	-1637	6630	6220	5760	5350	4890	6425	5555	387	1740	500	4060	10	1	77417637	4390	-11.81	4.86	06	0.03	-480.00	1166.00	7830	20241028	-27.59	3850	20240126	47.27	7830	-27.59	20241028	3850	47.27	20240126	7830	-27.59	20241028	3850	47.27	20240126	0.10	N	334970	500	387 억	15956195	N	N	N	N
138	20241205	161052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5810	320	2	5.83	2509134610	439011	250.14	5510	6170	5300	7130	3850	5490	5714.94	20.65	0	-33773	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4498	-12.10	4.98	06	0.57	-480.00	1166.00	7830	20241028	-25.80	3850	20240126	50.91	7830	-25.80	20241028	3850	50.91	20240126	7830	-25.80	20241028	3850	50.91	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
139	20241205	151100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5770	280	2	5.10	2225680840	390254	222.36	5510	6170	5300	7130	3850	5490	5703.16	20.65	0	-26087	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4467	-12.02	4.95	06	0.50	-480.00	1166.00	7830	20241028	-26.31	3850	20240126	49.87	7830	-26.31	20241028	3850	49.87	20240126	7830	-26.31	20241028	3850	49.87	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
140	20241205	141044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	-70	5	-1.28	841261790	155352	88.52	5510	5550	5300	7130	3850	5490	5415.20	20.65	0	-811	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4196	-11.29	4.65	06	0.20	-480.00	1166.00	7830	20241028	-30.78	3850	20240126	40.78	7830	-30.78	20241028	3850	40.78	20240126	7830	-30.78	20241028	3850	40.78	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
141	20241205	131055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	-70	5	-1.28	713058160	131769	75.08	5510	5550	5300	7130	3850	5490	5411.43	20.65	0	-10870	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4196	-11.29	4.65	06	0.17	-480.00	1166.00	7830	20241028	-30.78	3850	20240126	40.78	7830	-30.78	20241028	3850	40.78	20240126	7830	-30.78	20241028	3850	40.78	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
142	20241205	121054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	-30	5	-0.55	638789750	118199	67.35	5510	5530	5300	7130	3850	5490	5404.36	20.65	0	-9645	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4227	-11.38	4.68	06	0.15	-480.00	1166.00	7830	20241028	-30.27	3850	20240126	41.82	7830	-30.27	20241028	3850	41.82	20240126	7830	-30.27	20241028	3850	41.82	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
143	20241205	111052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5340	-150	5	-2.73	445147970	82798	47.18	5510	5530	5300	7130	3850	5490	5376.31	20.65	0	-1486	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4134	-11.12	4.58	06	0.11	-480.00	1166.00	7830	20241028	-31.80	3850	20240126	38.70	7830	-31.80	20241028	3850	38.70	20240126	7830	-31.80	20241028	3850	38.70	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
144	20241205	101052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	-160	5	-2.91	344909030	63995	36.46	5510	5530	5300	7130	3850	5490	5389.62	20.65	0	-2755	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4126	-11.10	4.57	06	0.08	-480.00	1166.00	7830	20241028	-31.93	3850	20240126	38.44	7830	-31.93	20241028	3850	38.44	20240126	7830	-31.93	20241028	3850	38.44	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
145	20241205	091058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	-90	5	-1.64	74342120	13610	7.75	5510	5530	5390	7130	3850	5490	5462.32	20.65	0	-5999	5690	5590	5400	5300	5110	5640	5350	387	1640	500	3840	10	1	77417637	4181	-11.25	4.63	06	0.02	-480.00	1166.00	7830	20241028	-31.03	3850	20240126	40.26	7830	-31.03	20241028	3850	40.26	20240126	7830	-31.03	20241028	3850	40.26	20240126	0.10	N	334970	500	387 억	15990052	N	N	N	N
146	20241204	161034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	0	3	0.00	940441770	175493	125.06	5360	5500	5210	7130	3850	5490	5358.78	20.69	0	-24160	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4250	-11.44	4.71	06	0.23	-480.00	1166.00	7830	20241028	-29.89	3850	20240126	42.60	7830	-29.89	20241028	3850	42.60	20240126	7830	-29.89	20241028	3850	42.60	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
147	20241204	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-50	5	-0.91	891395960	166539	118.68	5360	5490	5210	7130	3850	5490	5352.48	20.69	0	-20650	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4212	-11.33	4.67	06	0.22	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
148	20241204	141038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-50	5	-0.91	787096320	147345	105.00	5360	5470	5210	7130	3850	5490	5341.86	20.69	0	-15687	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4212	-11.33	4.67	06	0.19	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
149	20241204	131030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	-90	5	-1.64	647858050	121626	86.68	5360	5430	5210	7130	3850	5490	5326.64	20.69	0	745	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4181	-11.25	4.63	06	0.16	-480.00	1166.00	7830	20241028	-31.03	3850	20240126	40.26	7830	-31.03	20241028	3850	40.26	20240126	7830	-31.03	20241028	3850	40.26	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
150	20241204	121026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-120	5	-2.19	577026830	108438	77.28	5360	5400	5210	7130	3850	5490	5321.26	20.69	0	2468	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4157	-11.19	4.61	06	0.14	-480.00	1166.00	7830	20241028	-31.42	3850	20240126	39.48	7830	-31.42	20241028	3850	39.48	20240126	7830	-31.42	20241028	3850	39.48	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
151	20241204	111016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	-190	5	-3.46	413534210	77648	55.34	5360	5400	5210	7130	3850	5490	5325.75	20.69	0	6125	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4103	-11.04	4.55	06	0.10	-480.00	1166.00	7830	20241028	-32.31	3850	20240126	37.66	7830	-32.31	20241028	3850	37.66	20240126	7830	-32.31	20241028	3850	37.66	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
152	20241204	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	-140	5	-2.55	260370680	48932	34.87	5360	5380	5210	7130	3850	5490	5321.07	20.69	0	4687	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4142	-11.15	4.59	06	0.06	-480.00	1166.00	7830	20241028	-31.67	3850	20240126	38.96	7830	-31.67	20241028	3850	38.96	20240126	7830	-31.67	20241028	3850	38.96	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
153	20241204	091039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	-130	5	-2.37	79139290	14849	10.58	5360	5380	5210	7130	3850	5490	5329.60	20.69	0	1938	5796	5642	5406	5252	5016	5720	5330	387	1640	500	3840	10	1	77417637	4150	-11.17	4.60	06	0.02	-480.00	1166.00	7830	20241028	-31.55	3850	20240126	39.22	7830	-31.55	20241028	3850	39.22	20240126	7830	-31.55	20241028	3850	39.22	20240126	0.12	N	334970	500	387 억	16014197	N	N	N	N
154	20241203	161122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	300	2	5.78	762275380	140320	41.64	5180	5560	5170	6740	3640	5190	5432.41	20.71	0	-18576	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4250	-11.44	4.71	06	0.18	-480.00	1166.00	7830	20241028	-29.89	3850	20240126	42.60	7830	-29.89	20241028	3850	42.60	20240126	7830	-29.89	20241028	3850	42.60	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
155	20241203	151204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	330	2	6.36	727879580	134057	39.78	5180	5560	5170	6740	3640	5190	5429.63	20.71	0	-18178	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4273	-11.50	4.73	06	0.17	-480.00	1166.00	7830	20241028	-29.50	3850	20240126	43.38	7830	-29.50	20241028	3850	43.38	20240126	7830	-29.50	20241028	3850	43.38	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
156	20241203	141140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	320	2	6.17	615936550	113790	33.77	5180	5530	5170	6740	3640	5190	5412.92	20.71	0	-15146	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4266	-11.48	4.73	06	0.15	-480.00	1166.00	7830	20241028	-29.63	3850	20240126	43.12	7830	-29.63	20241028	3850	43.12	20240126	7830	-29.63	20241028	3850	43.12	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
157	20241203	131140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	280	2	5.39	510214130	94542	28.06	5180	5510	5170	6740	3640	5190	5396.69	20.71	0	-7130	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4235	-11.40	4.69	06	0.12	-480.00	1166.00	7830	20241028	-30.14	3850	20240126	42.08	7830	-30.14	20241028	3850	42.08	20240126	7830	-30.14	20241028	3850	42.08	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
158	20241203	121158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	280	2	5.39	447945470	83174	24.68	5180	5500	5170	6740	3640	5190	5385.64	20.71	0	-5292	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4235	-11.40	4.69	06	0.11	-480.00	1166.00	7830	20241028	-30.14	3850	20240126	42.08	7830	-30.14	20241028	3850	42.08	20240126	7830	-30.14	20241028	3850	42.08	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
159	20241203	111130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	230	2	4.43	389297390	72424	21.49	5180	5500	5170	6740	3640	5190	5375.25	20.71	0	-3320	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4196	-11.29	4.65	06	0.09	-480.00	1166.00	7830	20241028	-30.78	3850	20240126	40.78	7830	-30.78	20241028	3850	40.78	20240126	7830	-30.78	20241028	3850	40.78	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
160	20241203	101118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	190	2	3.66	170009790	32063	9.52	5180	5420	5170	6740	3640	5190	5302.37	20.71	0	917	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4165	-11.21	4.61	06	0.04	-480.00	1166.00	7830	20241028	-31.29	3850	20240126	39.74	7830	-31.29	20241028	3850	39.74	20240126	7830	-31.29	20241028	3850	39.74	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
161	20241203	091110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	70	2	1.35	33343790	6413	1.90	5180	5260	5170	6740	3640	5190	5199.41	20.71	0	1621	5723	5456	5233	4966	4743	5345	4855	387	1550	500	3630	10	1	77417637	4072	-10.96	4.51	06	0.01	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.15	N	334970	500	387 억	16031557	N	N	N	N
162	20241202	161050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-140	5	-2.63	1735124990	336566	192.38	5400	5500	5010	6920	3740	5330	5155.29	20.65	0	26743	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	4018	-10.81	4.45	06	0.43	-480.00	1166.00	7830	20241028	-33.72	3850	20240126	34.81	7830	-33.72	20241028	3850	34.81	20240126	7830	-33.72	20241028	3850	34.81	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
163	20241202	151244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5130	-200	5	-3.75	1705939410	330931	189.16	5400	5500	5010	6920	3740	5330	5154.97	20.65	0	27531	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3972	-10.69	4.40	06	0.43	-480.00	1166.00	7830	20241028	-34.48	3850	20240126	33.25	7830	-34.48	20241028	3850	33.25	20240126	7830	-34.48	20241028	3850	33.25	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
164	20241202	141138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-230	5	-4.32	1509781340	292910	167.43	5400	5500	5010	6920	3740	5330	5154.42	20.65	0	29723	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3948	-10.62	4.37	06	0.38	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	7830	-34.87	20241028	3850	32.47	20240126	7830	-34.87	20241028	3850	32.47	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
165	20241202	131105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-230	5	-4.32	1104463980	214818	122.79	5400	5410	5010	6920	3740	5330	5141.39	20.65	0	26109	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3948	-10.62	4.37	06	0.28	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	7830	-34.87	20241028	3850	32.47	20240126	7830	-34.87	20241028	3850	32.47	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
166	20241202	121135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5110	-220	5	-4.13	1037468370	201667	115.27	5400	5410	5010	6920	3740	5330	5144.46	20.65	0	25155	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3956	-10.65	4.38	06	0.26	-480.00	1166.00	7830	20241028	-34.74	3850	20240126	32.73	7830	-34.74	20241028	3850	32.73	20240126	7830	-34.74	20241028	3850	32.73	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
167	20241202	111033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5100	-230	5	-4.32	896589390	174020	99.47	5400	5410	5010	6920	3740	5330	5152.22	20.65	0	20036	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3948	-10.62	4.37	06	0.22	-480.00	1166.00	7830	20241028	-34.87	3850	20240126	32.47	7830	-34.87	20241028	3850	32.47	20240126	7830	-34.87	20241028	3850	32.47	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
168	20241202	101042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5060	-270	5	-5.07	589176440	113422	64.83	5400	5410	5010	6920	3740	5330	5194.55	20.65	0	869	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	3917	-10.54	4.34	06	0.15	-480.00	1166.00	7830	20241028	-35.38	3850	20240126	31.43	7830	-35.38	20241028	3850	31.43	20240126	7830	-35.38	20241028	3850	31.43	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N
169	20241202	091037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	70	2	1.31	57618800	10716	6.13	5400	5410	5370	6920	3740	5330	5376.89	20.65	0	8512	5903	5616	5463	5176	5023	5540	5100	387	1590	500	3730	10	1	77417637	4181	-11.25	4.63	06	0.01	-480.00	1166.00	7830	20241028	-31.03	3850	20240126	40.26	7830	-31.03	20241028	3850	40.26	20240126	7830	-31.03	20241028	3850	40.26	20240126	0.14	N	334970	500	387 억	15986814	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History