KissMeData/200670/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
3	20241231	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
4	20241231	141007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
5	20241231	131007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
6	20241231	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
7	20241231	111006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
8	20241231	100959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
9	20241231	091003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4499757450	105132	57.23	42250	43600	42050	55300	29800	42550	42805.29	6.58	-1553	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.94	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	739051	N	N	61	N	N
10	20241230	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	-300	5	-0.71	4467414950	104369	56.81	42250	43600	42050	55300	29800	42550	42805.29	6.59	0	-2563	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4745	19.12	2.11	12	0.93	2210.00	20064.00	46450	20241224	-9.04	25400	20241115	66.34	46450	-9.04	20241224	25400	66.34	20241115	46450	-9.04	20241224	25400	66.34	20241115	2.88	N	200670	500	56 억	740604	N	N	61	N	N
11	20241230	151005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42500	-50	5	-0.12	4049948150	94515	51.45	42250	43600	42050	55300	29800	42550	42849.79	6.59	0	-4955	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4773	19.23	2.12	12	0.84	2210.00	20064.00	46450	20241224	-8.50	25400	20241115	67.32	46450	-8.50	20241224	25400	67.32	20241115	46450	-8.50	20241224	25400	67.32	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
12	20241230	141004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42500	-50	5	-0.12	3321042550	77356	42.11	42250	43600	42050	55300	29800	42550	42931.93	6.59	0	-3502	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4773	19.23	2.12	12	0.69	2210.00	20064.00	46450	20241224	-8.50	25400	20241115	67.32	46450	-8.50	20241224	25400	67.32	20241115	46450	-8.50	20241224	25400	67.32	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
13	20241230	131005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42700	150	2	0.35	3121505800	72672	39.56	42250	43600	42050	55300	29800	42550	42953.35	6.59	0	-2045	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4795	19.32	2.13	12	0.65	2210.00	20064.00	46450	20241224	-8.07	25400	20241115	68.11	46450	-8.07	20241224	25400	68.11	20241115	46450	-8.07	20241224	25400	68.11	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
14	20241230	121001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42600	50	2	0.12	2952694700	68712	37.40	42250	43600	42050	55300	29800	42550	42972.04	6.59	0	-2748	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4784	19.28	2.12	12	0.61	2210.00	20064.00	46450	20241224	-8.29	25400	20241115	67.72	46450	-8.29	20241224	25400	67.72	20241115	46450	-8.29	20241224	25400	67.72	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
15	20241230	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42900	350	2	0.82	2564459300	59645	32.47	42250	43600	42050	55300	29800	42550	42995.38	6.59	0	3111	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4818	19.41	2.14	12	0.53	2210.00	20064.00	46450	20241224	-7.64	25400	20241115	68.90	46450	-7.64	20241224	25400	68.90	20241115	46450	-7.64	20241224	25400	68.90	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
16	20241230	101002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42650	100	2	0.24	2041565600	47447	25.83	42250	43600	42050	55300	29800	42550	43028.34	6.59	0	-112	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4790	19.30	2.13	12	0.42	2210.00	20064.00	46450	20241224	-8.18	25400	20241115	67.91	46450	-8.18	20241224	25400	67.91	20241115	46450	-8.18	20241224	25400	67.91	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
17	20241230	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43150	600	2	1.41	354639500	8278	4.51	42250	43350	42050	55300	29800	42550	42841.21	6.59	0	937	44816	43682	42816	41682	40816	44250	42250	56	12750	500	31480	50	1	11229930	4846	19.52	2.15	12	0.07	2210.00	20064.00	46450	20241224	-7.10	25400	20241115	69.88	46450	-7.10	20241224	25400	69.88	20241115	46450	-7.10	20241224	25400	69.88	20241115	2.88	N	200670	500	56 억	740604	N	N	153	N	N
18	20241227	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42550	-50	5	-0.12	7833245850	182490	57.52	41950	43950	41950	55300	29850	42600	42924.50	6.29	0	34330	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4778	19.25	2.12	12	1.63	2210.00	20064.00	46450	20241224	-8.40	25400	20241115	67.52	46450	-8.40	20241224	25400	67.52	20241115	46450	-8.40	20241224	25400	67.52	20241115	3.21	N	200670	500	56 억	706554	N	N	153	N	N
19	20241227	150958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43000	400	2	0.94	7609152150	177236	55.86	41950	43950	41950	55300	29850	42600	42932.52	6.29	0	32863	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4829	19.46	2.14	12	1.58	2210.00	20064.00	46450	20241224	-7.43	25400	20241115	69.29	46450	-7.43	20241224	25400	69.29	20241115	46450	-7.43	20241224	25400	69.29	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
20	20241227	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43200	600	2	1.41	6998629450	163046	51.39	41950	43950	41950	55300	29850	42600	42924.48	6.29	0	33957	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4851	19.55	2.15	12	1.45	2210.00	20064.00	46450	20241224	-7.00	25400	20241115	70.08	46450	-7.00	20241224	25400	70.08	20241115	46450	-7.00	20241224	25400	70.08	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
21	20241227	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42200	-400	5	-0.94	6025023600	140316	44.23	41950	43950	41950	55300	29850	42600	42939.23	6.29	0	34869	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4739	19.10	2.10	12	1.25	2210.00	20064.00	46450	20241224	-9.15	25400	20241115	66.14	46450	-9.15	20241224	25400	66.14	20241115	46450	-9.15	20241224	25400	66.14	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
22	20241227	121000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42550	-50	5	-0.12	5184921700	120544	37.99	41950	43950	41950	55300	29850	42600	43013.06	6.29	0	30614	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4778	19.25	2.12	12	1.07	2210.00	20064.00	46450	20241224	-8.40	25400	20241115	67.52	46450	-8.40	20241224	25400	67.52	20241115	46450	-8.40	20241224	25400	67.52	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
23	20241227	110958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42800	200	2	0.47	4384803600	101794	32.08	41950	43950	41950	55300	29850	42600	43075.78	6.29	0	27324	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4806	19.37	2.13	12	0.91	2210.00	20064.00	46450	20241224	-7.86	25400	20241115	68.50	46450	-7.86	20241224	25400	68.50	20241115	46450	-7.86	20241224	25400	68.50	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
24	20241227	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43450	850	2	2.00	2438401900	56823	17.91	41950	43500	41950	55300	29850	42600	42912.83	6.29	0	20277	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4879	19.66	2.17	12	0.51	2210.00	20064.00	46450	20241224	-6.46	25400	20241115	71.06	46450	-6.46	20241224	25400	71.06	20241115	46450	-6.46	20241224	25400	71.06	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
25	20241227	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43050	450	2	1.06	632412550	14864	4.69	41950	43200	41950	55300	29850	42600	42546.20	6.29	0	5133	45366	43982	42916	41532	40466	43450	41000	56	12700	500	31520	50	1	11229930	4834	19.48	2.15	12	0.13	2210.00	20064.00	46450	20241224	-7.32	25400	20241115	69.49	46450	-7.32	20241224	25400	69.49	20241115	46450	-7.32	20241224	25400	69.49	20241115	3.21	N	200670	500	56 억	706554	N	N	161	N	N
26	20241226	160953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42600	-1750	5	-3.95	13477194600	316441	77.17	44300	44300	41850	57600	31050	44350	42589.88	5.99	0	35950	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4784	19.28	2.12	12	2.82	2210.00	20064.00	46450	20241224	-8.29	25400	20241115	67.72	46450	-8.29	20241224	25400	67.72	20241115	46450	-8.29	20241224	25400	67.72	20241115	2.95	N	200670	500	56 억	672259	N	N	161	N	N
27	20241226	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42800	-1550	5	-3.49	13036816050	306121	74.65	44300	44300	41850	57600	31050	44350	42587.13	5.99	0	38751	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4806	19.37	2.13	12	2.73	2210.00	20064.00	46450	20241224	-7.86	25400	20241115	68.50	46450	-7.86	20241224	25400	68.50	20241115	46450	-7.86	20241224	25400	68.50	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
28	20241226	140950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42700	-1650	5	-3.72	11709037250	274998	67.06	44300	44300	41850	57600	31050	44350	42578.63	5.99	0	39227	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4795	19.32	2.13	12	2.45	2210.00	20064.00	46450	20241224	-8.07	25400	20241115	68.11	46450	-8.07	20241224	25400	68.11	20241115	46450	-8.07	20241224	25400	68.11	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
29	20241226	130951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42850	-1500	5	-3.38	10646802500	250164	61.00	44300	44300	41850	57600	31050	44350	42559.29	5.99	0	40765	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4812	19.39	2.14	12	2.23	2210.00	20064.00	46450	20241224	-7.75	25400	20241115	68.70	46450	-7.75	20241224	25400	68.70	20241115	46450	-7.75	20241224	25400	68.70	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
30	20241226	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42900	-1450	5	-3.27	9700283150	228107	55.63	44300	44300	41850	57600	31050	44350	42525.14	5.99	0	44041	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4818	19.41	2.14	12	2.03	2210.00	20064.00	46450	20241224	-7.64	25400	20241115	68.90	46450	-7.64	20241224	25400	68.90	20241115	46450	-7.64	20241224	25400	68.90	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
31	20241226	110948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42300	-2050	5	-4.62	8764497000	206197	50.28	44300	44300	41850	57600	31050	44350	42505.45	5.99	0	43415	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4750	19.14	2.11	12	1.84	2210.00	20064.00	46450	20241224	-8.93	25400	20241115	66.54	46450	-8.93	20241224	25400	66.54	20241115	46450	-8.93	20241224	25400	66.54	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
32	20241226	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42400	-1950	5	-4.40	6869099750	161360	39.35	44300	44300	41850	57600	31050	44350	42570.03	5.99	0	29751	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4761	19.19	2.11	12	1.44	2210.00	20064.00	46450	20241224	-8.72	25400	20241115	66.93	46450	-8.72	20241224	25400	66.93	20241115	46450	-8.72	20241224	25400	66.93	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
33	20241226	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42900	-1450	5	-3.27	1159883550	26742	6.52	44300	44300	42800	57600	31050	44350	43373.10	5.99	0	87	48083	46216	44583	42716	41083	45400	41900	56	13250	500	32810	50	1	11229930	4818	19.41	2.14	12	0.24	2210.00	20064.00	46450	20241224	-7.64	25400	20241115	68.90	46450	-7.64	20241224	25400	68.90	20241115	46450	-7.64	20241224	25400	68.90	20241115	2.95	N	200670	500	56 억	672259	N	N	466	N	N
34	20241224	160950	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	44350	-1550	5	-3.38	18311062600	408872	95.67	46450	46450	42950	59600	32150	45900	44784.51	6.11	0	-14412	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	4980	20.07	2.21	12	3.64	2210.00	20064.00	46450	20241224	-4.52	25400	20241115	74.61	46450	-4.52	20241224	25400	74.61	20241115	46450	-4.52	20241224	25400	74.61	20241115	2.75	N	200670	500	56 억	685628	N	N	466	N	N
35	20241224	150948	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	44700	-1200	5	-2.61	17765257450	396587	92.79	46450	46450	42950	59600	32150	45900	44795.36	6.11	0	-13711	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	5020	20.23	2.23	12	3.53	2210.00	20064.00	46450	20241224	-3.77	25400	20241115	75.98	46450	-3.77	20241224	25400	75.98	20241115	46450	-3.77	20241224	25400	75.98	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
36	20241224	140947	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43950	-1950	5	-4.25	14354527150	320002	74.87	46450	46450	42950	59600	32150	45900	44857.62	6.11	0	7754	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	4936	19.89	2.19	12	2.85	2210.00	20064.00	46450	20241224	-5.38	25400	20241115	73.03	46450	-5.38	20241224	25400	73.03	20241115	46450	-5.38	20241224	25400	73.03	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
37	20241224	130948	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45700	-200	5	-0.44	10083766900	223067	52.19	46450	46450	43850	59600	32150	45900	45205.10	6.11	0	2749	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	5132	20.68	2.28	12	1.99	2210.00	20064.00	46450	20241224	-1.61	25400	20241115	79.92	46450	-1.61	20241224	25400	79.92	20241115	46450	-1.61	20241224	25400	79.92	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
38	20241224	120948	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45700	-200	5	-0.44	8361332200	185526	43.41	46450	46450	43850	59600	32150	45900	45068.25	6.11	0	12295	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	5132	20.68	2.28	12	1.65	2210.00	20064.00	46450	20241224	-1.61	25400	20241115	79.92	46450	-1.61	20241224	25400	79.92	20241115	46450	-1.61	20241224	25400	79.92	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
39	20241224	110950	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45750	-150	5	-0.33	6849469150	152255	35.62	46450	46450	43850	59600	32150	45900	44986.83	6.11	0	13272	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	5138	20.70	2.28	12	1.36	2210.00	20064.00	46450	20241224	-1.51	25400	20241115	80.12	46450	-1.51	20241224	25400	80.12	20241115	46450	-1.51	20241224	25400	80.12	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
40	20241224	100949	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	44250	-1650	5	-3.59	4316835300	95602	22.37	46450	46450	44250	59600	32150	45900	45154.24	6.11	0	12072	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	4969	20.02	2.21	12	0.85	2210.00	20064.00	46450	20241224	-4.74	25400	20241115	74.21	46450	-4.74	20241224	25400	74.21	20241115	46450	-4.74	20241224	25400	74.21	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
41	20241224	090953	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45550	-350	5	-0.76	763432050	16676	3.90	46450	46450	45350	59600	32150	45900	45780.29	6.11	0	4165	48900	47400	44700	43200	40500	48150	43950	56	13700	500	33960	50	1	11229930	5115	20.61	2.27	12	0.15	2210.00	20064.00	46450	20241224	-1.94	25400	20241115	79.33	46450	-1.94	20241224	25400	79.33	20241115	46450	-1.94	20241224	25400	79.33	20241115	2.75	N	200670	500	56 억	685628	N	N	502	N	N
42	20241223	160940	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45900	3900	2	9.29	19196587500	426183	135.43	42000	46200	42000	54600	29400	42000	45042.14	6.05	0	11503	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5155	20.77	2.29	12	3.80	2210.00	20064.00	46200	20241223	-0.65	25400	20241115	80.71	46200	-0.65	20241223	25400	80.71	20241115	46200	-0.65	20241223	25400	80.71	20241115	2.81	N	200670	500	56 억	679728	N	N	502	N	N
43	20241223	150946	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45750	3750	2	8.93	18580465000	412746	131.16	42000	46200	42000	54600	29400	42000	45016.71	6.05	0	12781	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5138	20.70	2.28	12	3.68	2210.00	20064.00	46200	20241223	-0.97	25400	20241115	80.12	46200	-0.97	20241223	25400	80.12	20241115	46200	-0.97	20241223	25400	80.12	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
44	20241223	140941	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45900	3900	2	9.29	15004628600	334795	106.39	42000	46000	42000	54600	29400	42000	44817.36	6.05	0	14957	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5155	20.77	2.29	12	2.98	2210.00	20064.00	46000	20241223	-0.22	25400	20241115	80.71	46000	-0.22	20241223	25400	80.71	20241115	46000	-0.22	20241223	25400	80.71	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
45	20241223	130941	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45450	3450	2	8.21	12348516500	276694	87.93	42000	45650	42000	54600	29400	42000	44628.78	6.05	0	14960	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5104	20.57	2.27	12	2.46	2210.00	20064.00	45650	20241223	-0.44	25400	20241115	78.94	45650	-0.44	20241223	25400	78.94	20241115	45650	-0.44	20241223	25400	78.94	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
46	20241223	120942	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45250	3250	2	7.74	11107311600	249317	79.23	42000	45650	42000	54600	29400	42000	44550.96	6.05	0	18237	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5082	20.48	2.26	12	2.22	2210.00	20064.00	45650	20241223	-0.88	25400	20241115	78.15	45650	-0.88	20241223	25400	78.15	20241115	45650	-0.88	20241223	25400	78.15	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
47	20241223	110941	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	45150	3150	2	7.50	10175664950	228712	72.68	42000	45650	42000	54600	29400	42000	44491.17	6.05	0	20526	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5070	20.43	2.25	12	2.04	2210.00	20064.00	45650	20241223	-1.10	25400	20241115	77.76	45650	-1.10	20241223	25400	77.76	20241115	45650	-1.10	20241223	25400	77.76	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
48	20241223	100935	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	44850	2850	2	6.79	8297795550	186964	59.41	42000	45650	42000	54600	29400	42000	44381.78	6.05	0	24340	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	5037	20.29	2.24	12	1.66	2210.00	20064.00	45650	20241223	-1.75	25400	20241115	76.57	45650	-1.75	20241223	25400	76.57	20241115	45650	-1.75	20241223	25400	76.57	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
49	20241223	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43150	1150	2	2.74	1041961850	24345	7.74	42000	43400	42000	54600	29400	42000	42799.83	6.05	0	4147	45433	43716	42783	41066	40133	43250	40600	56	12600	500	31080	50	1	11229930	4846	19.52	2.15	12	0.22	2210.00	20064.00	44500	20241220	-3.03	25400	20241115	69.88	44500	-3.03	20241220	25400	69.88	20241115	44500	-3.03	20241220	25400	69.88	20241115	2.81	N	200670	500	56 억	679728	N	N	408	N	N
50	20241220	160935	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42000	-850	5	-1.98	13550902950	313861	91.69	42450	44500	41850	55700	30000	42850	43177.92	6.10	0	-6312	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4717	19.00	2.09	12	2.79	2210.00	20064.00	44500	20241220	-5.62	25400	20241115	65.35	44500	-5.62	20241220	25400	65.35	20241115	44500	-5.62	20241220	25400	65.35	20241115	2.92	N	200670	500	56 억	684873	N	N	407	N	N
51	20241220	150938	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42450	-400	5	-0.93	12915815500	298819	87.29	42450	44500	41850	55700	30000	42850	43222.92	6.10	0	-3658	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4767	19.21	2.12	12	2.66	2210.00	20064.00	44500	20241220	-4.61	25400	20241115	67.13	44500	-4.61	20241220	25400	67.13	20241115	44500	-4.61	20241220	25400	67.13	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
52	20241220	140937	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43500	650	2	1.52	11155653800	257676	75.27	42450	44500	41850	55700	30000	42850	43293.41	6.10	0	3246	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4885	19.68	2.17	12	2.29	2210.00	20064.00	44500	20241220	-2.25	25400	20241115	71.26	44500	-2.25	20241220	25400	71.26	20241115	44500	-2.25	20241220	25400	71.26	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
53	20241220	130936	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42950	100	2	0.23	9159228650	210685	61.55	42450	44500	41850	55700	30000	42850	43473.69	6.10	0	-3346	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4823	19.43	2.14	12	1.88	2210.00	20064.00	44500	20241220	-3.48	25400	20241115	69.09	44500	-3.48	20241220	25400	69.09	20241115	44500	-3.48	20241220	25400	69.09	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
54	20241220	120935	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43400	550	2	1.28	8432472900	193946	56.66	42450	44500	41850	55700	30000	42850	43478.59	6.10	0	-4084	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4874	19.64	2.16	12	1.73	2210.00	20064.00	44500	20241220	-2.47	25400	20241115	70.87	44500	-2.47	20241220	25400	70.87	20241115	44500	-2.47	20241220	25400	70.87	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
55	20241220	110934	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43950	1100	2	2.57	7497258050	172620	50.43	42450	44500	41850	55700	30000	42850	43432.29	6.10	0	-2007	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4936	19.89	2.19	12	1.54	2210.00	20064.00	44500	20241220	-1.24	25400	20241115	73.03	44500	-1.24	20241220	25400	73.03	20241115	44500	-1.24	20241220	25400	73.03	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
56	20241220	100936	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43800	950	2	2.22	5819455750	134455	39.28	42450	44500	41850	55700	30000	42850	43281.94	6.10	0	-2069	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4919	19.82	2.18	12	1.20	2210.00	20064.00	44500	20241220	-1.57	25400	20241115	72.44	44500	-1.57	20241220	25400	72.44	20241115	44500	-1.57	20241220	25400	72.44	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
57	20241220	090937	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43800	950	2	2.22	2521242500	57465	16.79	42450	44500	42450	55700	30000	42850	43875.13	6.10	0	-4242	46150	44500	42300	40650	38450	45325	41475	56	12850	500	31700	50	1	11229930	4919	19.82	2.18	12	0.51	2210.00	20064.00	44500	20241220	-1.57	25400	20241115	72.44	44500	-1.57	20241220	25400	72.44	20241115	44500	-1.57	20241220	25400	72.44	20241115	2.92	N	200670	500	56 억	684873	N	N	825	N	N
58	20241219	160933	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42850	1450	2	3.50	14477032500	341805	78.92	40600	43950	40100	53800	29000	41400	42354.48	6.31	0	-22580	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4812	19.39	2.14	12	3.04	2210.00	20064.00	43950	20241219	-2.50	25400	20241115	68.70	43950	-2.50	20241219	25400	68.70	20241115	43950	-2.50	20241219	25400	68.70	20241115	2.41	N	200670	500	56 억	708445	N	N	825	N	N
59	20241219	150932	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42950	1550	2	3.74	13866691200	327532	75.62	40600	43950	40100	53800	29000	41400	42336.91	6.31	0	-23339	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4823	19.43	2.14	12	2.92	2210.00	20064.00	43950	20241219	-2.28	25400	20241115	69.09	43950	-2.28	20241219	25400	69.09	20241115	43950	-2.28	20241219	25400	69.09	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
60	20241219	140934	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43550	2150	2	5.19	11474365300	272551	62.93	40600	43700	40100	53800	29000	41400	42099.89	6.31	0	-17269	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4891	19.71	2.17	12	2.43	2210.00	20064.00	43700	20241219	-0.34	25400	20241115	71.46	43700	-0.34	20241219	25400	71.46	20241115	43700	-0.34	20241219	25400	71.46	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
61	20241219	130932	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42800	1400	2	3.38	9455441550	225881	52.15	40600	43250	40100	53800	29000	41400	41860.28	6.31	0	-10406	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4806	19.37	2.13	12	2.01	2210.00	20064.00	43250	20241219	-1.04	25400	20241115	68.50	43250	-1.04	20241219	25400	68.50	20241115	43250	-1.04	20241219	25400	68.50	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
62	20241219	120934	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42850	1450	2	3.50	8565425100	204971	47.33	40600	43250	40100	53800	29000	41400	41788.47	6.31	0	-7713	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4812	19.39	2.14	12	1.83	2210.00	20064.00	43250	20241219	-0.92	25400	20241115	68.70	43250	-0.92	20241219	25400	68.70	20241115	43250	-0.92	20241219	25400	68.70	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
63	20241219	110931	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42550	1150	2	2.78	6660740800	160519	37.06	40600	42700	40100	53800	29000	41400	41495.03	6.31	0	-5699	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4778	19.25	2.12	12	1.43	2210.00	20064.00	42700	20241219	-0.35	25400	20241115	67.52	42700	-0.35	20241219	25400	67.52	20241115	42700	-0.35	20241219	25400	67.52	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
64	20241219	100924	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41550	150	2	0.36	4306254300	104338	24.09	40600	42400	40100	53800	29000	41400	41272.16	6.31	0	4444	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4666	18.80	2.07	12	0.93	2210.00	20064.00	42400	20241219	-2.00	25400	20241115	63.58	42400	-2.00	20241219	25400	63.58	20241115	42400	-2.00	20241219	25400	63.58	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
65	20241219	090933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40200	-1200	5	-2.90	958567000	23725	5.48	40600	40900	40100	53800	29000	41400	40403.20	6.31	0	1259	43800	42600	40200	39000	36600	43200	39600	56	12400	500	30630	50	1	11229930	4514	18.19	2.00	12	0.21	2210.00	20064.00	41400	20241218	-2.90	25400	20241115	58.27	41400	-2.90	20241218	25400	58.27	20241115	41400	-2.90	20241218	25400	58.27	20241115	2.41	N	200670	500	56 억	708445	N	N	1077	N	N
66	20241218	160928	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41400	2600	2	6.70	17192978700	432240	76.63	38400	41400	37800	50400	27200	38800	39769.16	6.16	0	44197	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4649	18.73	2.06	12	3.85	2210.00	20064.00	41400	20241218	0.00	25400	20241115	62.99	41400	0.00	20241218	25400	62.99	20241115	41400	0.00	20241218	25400	62.99	20241115	2.14	N	200670	500	56 억	692259	N	N	1077	N	N
67	20241218	150932	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41200	2400	2	6.19	15968315500	402578	71.37	38400	41250	37800	50400	27200	38800	39665.16	6.16	0	45687	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4627	18.64	2.05	12	3.58	2210.00	20064.00	41250	20241218	-0.12	25400	20241115	62.20	41250	-0.12	20241218	25400	62.20	20241115	41250	-0.12	20241218	25400	62.20	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
68	20241218	140930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40400	1600	2	4.12	12596223450	319957	56.72	38400	40450	37800	50400	27200	38800	39368.50	6.16	0	34108	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4537	18.28	2.01	12	2.85	2210.00	20064.00	40700	20241217	-0.74	25400	20241115	59.06	40700	-0.74	20241217	25400	59.06	20241115	40700	-0.74	20241217	25400	59.06	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
69	20241218	130932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40150	1350	2	3.48	11216453650	285701	50.65	38400	40300	37800	50400	27200	38800	39259.42	6.16	0	32678	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4509	18.17	2.00	12	2.54	2210.00	20064.00	40700	20241217	-1.35	25400	20241115	58.07	40700	-1.35	20241217	25400	58.07	20241115	40700	-1.35	20241217	25400	58.07	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
70	20241218	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40150	1350	2	3.48	9575907550	244725	43.39	38400	40300	37800	50400	27200	38800	39129.27	6.16	0	26148	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4509	18.17	2.00	12	2.18	2210.00	20064.00	40700	20241217	-1.35	25400	20241115	58.07	40700	-1.35	20241217	25400	58.07	20241115	40700	-1.35	20241217	25400	58.07	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
71	20241218	110931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39850	1050	2	2.71	7788769300	200131	35.48	38400	40150	37800	50400	27200	38800	38918.36	6.16	0	18532	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4475	18.03	1.99	12	1.78	2210.00	20064.00	40700	20241217	-2.09	25400	20241115	56.89	40700	-2.09	20241217	25400	56.89	20241115	40700	-2.09	20241217	25400	56.89	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
72	20241218	100931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39050	250	2	0.64	3909647450	102102	18.10	38400	39050	37800	50400	27200	38800	38291.56	6.16	0	20196	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4385	17.67	1.95	12	0.91	2210.00	20064.00	40700	20241217	-4.05	25400	20241115	53.74	40700	-4.05	20241217	25400	53.74	20241115	40700	-4.05	20241217	25400	53.74	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
73	20241218	090934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38250	-550	5	-1.42	308437650	8024	1.42	38400	38800	38250	50400	27200	38800	38439.12	6.16	0	-1141	42333	40566	38933	37166	35533	41450	38050	56	11600	500	28710	50	1	11229930	4295	17.31	1.91	12	0.07	2210.00	20064.00	40700	20241217	-6.02	25400	20241115	50.59	40700	-6.02	20241217	25400	50.59	20241115	40700	-6.02	20241217	25400	50.59	20241115	2.14	N	200670	500	56 억	692259	N	N	418	N	N
74	20241217	160927	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38800	1700	2	4.58	22169249650	562744	143.24	37300	40700	37300	48200	26000	37100	39395.42	6.06	0	19876	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4357	17.56	1.93	12	5.01	2210.00	20064.00	40700	20241217	-4.67	25400	20241115	52.76	40700	-4.67	20241217	25400	52.76	20241115	40700	-4.67	20241217	25400	52.76	20241115	2.04	N	200670	500	56 억	680274	N	N	418	N	N
75	20241217	150930	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39000	1900	2	5.12	21753690400	552060	140.53	37300	40700	37300	48200	26000	37100	39404.58	6.06	0	19792	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4380	17.65	1.94	12	4.92	2210.00	20064.00	40700	20241217	-4.18	25400	20241115	53.54	40700	-4.18	20241217	25400	53.54	20241115	40700	-4.18	20241217	25400	53.54	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
76	20241217	140922	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38750	1650	2	4.45	20665547350	524020	133.39	37300	40700	37300	48200	26000	37100	39436.56	6.06	0	30690	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4352	17.53	1.93	12	4.67	2210.00	20064.00	40700	20241217	-4.79	25400	20241115	52.56	40700	-4.79	20241217	25400	52.56	20241115	40700	-4.79	20241217	25400	52.56	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
77	20241217	130918	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38850	1750	2	4.72	19634499900	497635	126.67	37300	40700	37300	48200	26000	37100	39455.62	6.06	0	26528	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4363	17.58	1.94	12	4.43	2210.00	20064.00	40700	20241217	-4.55	25400	20241115	52.95	40700	-4.55	20241217	25400	52.95	20241115	40700	-4.55	20241217	25400	52.95	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
78	20241217	120901	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39050	1950	2	5.26	18837977700	477131	121.45	37300	40700	37300	48200	26000	37100	39481.77	6.06	0	29720	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4385	17.67	1.95	12	4.25	2210.00	20064.00	40700	20241217	-4.05	25400	20241115	53.74	40700	-4.05	20241217	25400	53.74	20241115	40700	-4.05	20241217	25400	53.74	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
79	20241217	110906	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39150	2050	2	5.53	17909242600	453319	115.39	37300	40700	37300	48200	26000	37100	39506.93	6.06	0	29262	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4397	17.71	1.95	12	4.04	2210.00	20064.00	40700	20241217	-3.81	25400	20241115	54.13	40700	-3.81	20241217	25400	54.13	20241115	40700	-3.81	20241217	25400	54.13	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
80	20241217	100919	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39450	2350	2	6.33	16117586250	407873	103.82	37300	40700	37300	48200	26000	37100	39516.19	6.06	0	43148	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4430	17.85	1.97	12	3.63	2210.00	20064.00	40700	20241217	-3.07	25400	20241115	55.31	40700	-3.07	20241217	25400	55.31	20241115	40700	-3.07	20241217	25400	55.31	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
81	20241217	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39150	2050	2	5.53	4001212450	103699	26.40	37300	39400	37300	48200	26000	37100	38584.87	6.06	0	9489	39833	38466	36983	35616	34133	39150	36300	56	11100	500	27450	50	1	11229930	4397	17.71	1.95	12	0.92	2210.00	20064.00	39900	20240923	-1.88	25400	20241115	54.13	39900	-1.88	20240923	25400	54.13	20241115	39900	-1.88	20240923	25400	54.13	20241115	2.04	N	200670	500	56 억	680274	N	N	355	N	N
82	20241216	160918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37100	1700	2	4.80	14445409650	392533	439.35	37000	38350	35500	46000	24800	35400	36800.31	5.67	0	36938	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4166	16.79	1.85	12	3.50	2210.00	20064.00	39900	20240923	-7.02	25400	20241115	46.06	39900	-7.02	20240923	25400	46.06	20241115	39900	-7.02	20240923	25400	46.06	20241115	1.88	N	200670	500	56 억	636385	N	N	355	N	N
83	20241216	150928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37250	1850	2	5.23	14000944900	380558	425.95	37000	38350	35500	46000	24800	35400	36790.58	5.67	0	41664	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4183	16.86	1.86	12	3.39	2210.00	20064.00	39900	20240923	-6.64	25400	20241115	46.65	39900	-6.64	20240923	25400	46.65	20241115	39900	-6.64	20240923	25400	46.65	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
84	20241216	140927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36350	950	2	2.68	12563518100	341370	382.08	37000	38350	35500	46000	24800	35400	36803.24	5.67	0	43710	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4082	16.45	1.81	12	3.04	2210.00	20064.00	39900	20240923	-8.90	25400	20241115	43.11	39900	-8.90	20240923	25400	43.11	20241115	39900	-8.90	20240923	25400	43.11	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
85	20241216	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36000	600	2	1.69	11582370150	314200	351.67	37000	38350	35500	46000	24800	35400	36863.07	5.67	0	41964	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4043	16.29	1.79	12	2.80	2210.00	20064.00	39900	20240923	-9.77	25400	20241115	41.73	39900	-9.77	20240923	25400	41.73	20241115	39900	-9.77	20240923	25400	41.73	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
86	20241216	120928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36250	850	2	2.40	11064919800	299780	335.53	37000	38350	35500	46000	24800	35400	36910.15	5.67	0	45157	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4071	16.40	1.81	12	2.67	2210.00	20064.00	39900	20240923	-9.15	25400	20241115	42.72	39900	-9.15	20240923	25400	42.72	20241115	39900	-9.15	20240923	25400	42.72	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
87	20241216	110927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36000	600	2	1.69	10182697250	275247	308.08	37000	38350	35500	46000	24800	35400	36994.79	5.67	0	34984	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4043	16.29	1.79	12	2.45	2210.00	20064.00	39900	20240923	-9.77	25400	20241115	41.73	39900	-9.77	20240923	25400	41.73	20241115	39900	-9.77	20240923	25400	41.73	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
88	20241216	100927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36500	1100	2	3.11	7960905700	213743	239.24	37000	38350	36400	46000	24800	35400	37245.26	5.67	0	20517	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4099	16.52	1.82	12	1.90	2210.00	20064.00	39900	20240923	-8.52	25400	20241115	43.70	39900	-8.52	20240923	25400	43.70	20241115	39900	-8.52	20240923	25400	43.70	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
89	20241216	090927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37200	1800	2	5.08	4657622200	124255	139.07	37000	38350	36950	46000	24800	35400	37484.45	5.67	0	27300	36466	35932	35566	35032	34666	35750	34850	56	10600	500	26190	50	1	11229930	4178	16.83	1.85	12	1.11	2210.00	20064.00	39900	20240923	-6.77	25400	20241115	46.46	39900	-6.77	20240923	25400	46.46	20241115	39900	-6.77	20240923	25400	46.46	20241115	1.88	N	200670	500	56 억	636385	N	N	1346	N	N
90	20241213	160920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35400	-350	5	-0.98	3129755400	87845	68.28	35750	36100	35200	46450	25050	35750	35628.51	5.66	0	-2018	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	3975	16.02	1.76	12	0.78	2210.00	20064.00	39900	20240923	-11.28	25400	20241115	39.37	39900	-11.28	20240923	25400	39.37	20241115	39900	-11.28	20240923	25400	39.37	20241115	1.84	N	200670	500	56 억	635062	N	N	1346	N	N
91	20241213	150926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35800	50	2	0.14	2900746400	81402	63.28	35750	36100	35200	46450	25050	35750	35634.80	5.66	0	-1897	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	4020	16.20	1.78	12	0.72	2210.00	20064.00	39900	20240923	-10.28	25400	20241115	40.94	39900	-10.28	20240923	25400	40.94	20241115	39900	-10.28	20240923	25400	40.94	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
92	20241213	140925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35700	-50	5	-0.14	1854495550	52141	40.53	35750	35850	35200	46450	25050	35750	35566.86	5.66	0	722	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	4009	16.15	1.78	12	0.46	2210.00	20064.00	39900	20240923	-10.53	25400	20241115	40.55	39900	-10.53	20240923	25400	40.55	20241115	39900	-10.53	20240923	25400	40.55	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
93	20241213	130925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35550	-200	5	-0.56	1329877100	37416	29.08	35750	35850	35200	46450	25050	35750	35542.89	5.66	0	-546	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	3992	16.09	1.77	12	0.33	2210.00	20064.00	39900	20240923	-10.90	25400	20241115	39.96	39900	-10.90	20240923	25400	39.96	20241115	39900	-10.90	20240923	25400	39.96	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
94	20241213	120926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35750	0	3	0.00	1020552750	28741	22.34	35750	35850	35200	46450	25050	35750	35508.43	5.66	0	-2009	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	4015	16.18	1.78	12	0.26	2210.00	20064.00	39900	20240923	-10.40	25400	20241115	40.75	39900	-10.40	20240923	25400	40.75	20241115	39900	-10.40	20240923	25400	40.75	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
95	20241213	110924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35300	-450	5	-1.26	866812100	24420	18.98	35750	35850	35200	46450	25050	35750	35495.77	5.66	0	-1781	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	3964	15.97	1.76	12	0.22	2210.00	20064.00	39900	20240923	-11.53	25400	20241115	38.98	39900	-11.53	20240923	25400	38.98	20241115	39900	-11.53	20240923	25400	38.98	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
96	20241213	100915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35400	-350	5	-0.98	589695200	16571	12.88	35750	35850	35350	46450	25050	35750	35585.77	5.66	0	-1786	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	3975	16.02	1.76	12	0.15	2210.00	20064.00	39900	20240923	-11.28	25400	20241115	39.37	39900	-11.28	20240923	25400	39.37	20241115	39900	-11.28	20240923	25400	39.37	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
97	20241213	090926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35700	-50	5	-0.14	121734450	3407	2.65	35750	35800	35550	46450	25050	35750	35730.57	5.66	0	-1038	37083	36416	35583	34916	34083	36750	35250	56	10700	500	26450	50	1	11229930	4009	16.15	1.78	12	0.03	2210.00	20064.00	39900	20240923	-10.53	25400	20241115	40.55	39900	-10.53	20240923	25400	40.55	20241115	39900	-10.53	20240923	25400	40.55	20241115	1.84	N	200670	500	56 억	635062	N	N	0	N	N
98	20241212	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35750	250	2	0.70	4572300150	128515	71.32	35500	36250	34750	46150	24850	35500	35577.87	5.73	0	-7944	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	4015	16.18	1.78	12	1.14	2210.00	20064.00	39900	20240923	-10.40	25400	20241115	40.75	39900	-10.40	20240923	25400	40.75	20241115	39900	-10.40	20240923	25400	40.75	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
99	20241212	150919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35850	350	2	0.99	4383813650	123251	68.40	35500	36250	34750	46150	24850	35500	35568.18	5.73	0	-7818	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	4026	16.22	1.79	12	1.10	2210.00	20064.00	39900	20240923	-10.15	25400	20241115	41.14	39900	-10.15	20240923	25400	41.14	20241115	39900	-10.15	20240923	25400	41.14	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
100	20241212	140917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35950	450	2	1.27	3260689150	92110	51.12	35500	36050	34750	46150	24850	35500	35399.95	5.73	0	-2282	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	4037	16.27	1.79	12	0.82	2210.00	20064.00	39900	20240923	-9.90	25400	20241115	41.54	39900	-9.90	20240923	25400	41.54	20241115	39900	-9.90	20240923	25400	41.54	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
101	20241212	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35500	0	3	0.00	2396940450	68007	37.74	35500	35700	34750	46150	24850	35500	35245.50	5.73	0	-269	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	3987	16.06	1.77	12	0.61	2210.00	20064.00	39900	20240923	-11.03	25400	20241115	39.76	39900	-11.03	20240923	25400	39.76	20241115	39900	-11.03	20240923	25400	39.76	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
102	20241212	120901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35500	0	3	0.00	2120406900	60206	33.41	35500	35700	34750	46150	24850	35500	35219.20	5.73	0	-448	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	3987	16.06	1.77	12	0.54	2210.00	20064.00	39900	20240923	-11.03	25400	20241115	39.76	39900	-11.03	20240923	25400	39.76	20241115	39900	-11.03	20240923	25400	39.76	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
103	20241212	110913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35450	-50	5	-0.14	1771770950	50387	27.96	35500	35700	34750	46150	24850	35500	35163.26	5.73	0	1652	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	3981	16.04	1.77	12	0.45	2210.00	20064.00	39900	20240923	-11.15	25400	20241115	39.57	39900	-11.15	20240923	25400	39.57	20241115	39900	-11.15	20240923	25400	39.57	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
104	20241212	100911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34900	-600	5	-1.69	1329176650	37825	20.99	35500	35700	34750	46150	24850	35500	35140.16	5.73	0	1238	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	3919	15.79	1.74	12	0.34	2210.00	20064.00	39900	20240923	-12.53	25400	20241115	37.40	39900	-12.53	20240923	25400	37.40	20241115	39900	-12.53	20240923	25400	37.40	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
105	20241212	090918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35300	-200	5	-0.56	445931400	12591	6.99	35500	35700	35150	46150	24850	35500	35416.68	5.73	0	-2299	37333	36416	34883	33966	32433	36875	34425	56	10650	500	26270	50	1	11229930	3964	15.97	1.76	12	0.11	2210.00	20064.00	39900	20240923	-11.53	25400	20241115	38.98	39900	-11.53	20240923	25400	38.98	20241115	39900	-11.53	20240923	25400	38.98	20241115	1.79	N	200670	500	56 억	643099	N	N	53	N	N
106	20241211	160912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35500	1900	2	5.65	6245291150	180039	108.71	33350	35800	33350	43650	23550	33600	34687.98	5.81	0	8638	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3987	16.06	1.77	12	1.60	2210.00	20064.00	39900	20240923	-11.03	25400	20241115	39.76	39900	-11.03	20240923	25400	39.76	20241115	39900	-11.03	20240923	25400	39.76	20241115	1.75	N	200670	500	56 억	652607	N	N	53	N	N
107	20241211	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35550	1950	2	5.80	5718606950	165253	99.78	33350	35600	33350	43650	23550	33600	34605.31	5.81	0	5485	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3992	16.09	1.77	12	1.47	2210.00	20064.00	39900	20240923	-10.90	25400	20241115	39.96	39900	-10.90	20240923	25400	39.96	20241115	39900	-10.90	20240923	25400	39.96	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
108	20241211	140918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	1050	2	3.12	3901907150	113666	68.63	33350	34950	33350	43650	23550	33600	34327.99	5.81	0	-6927	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3891	15.68	1.73	12	1.01	2210.00	20064.00	39900	20240923	-13.16	25400	20241115	36.42	39900	-13.16	20240923	25400	36.42	20241115	39900	-13.16	20240923	25400	36.42	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
109	20241211	130921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	1050	2	3.12	3628610700	105773	63.87	33350	34950	33350	43650	23550	33600	34305.81	5.81	0	-4762	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3891	15.68	1.73	12	0.94	2210.00	20064.00	39900	20240923	-13.16	25400	20241115	36.42	39900	-13.16	20240923	25400	36.42	20241115	39900	-13.16	20240923	25400	36.42	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
110	20241211	120921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34450	850	2	2.53	3200419050	93331	56.35	33350	34950	33350	43650	23550	33600	34291.25	5.81	0	-7286	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3869	15.59	1.72	12	0.83	2210.00	20064.00	39900	20240923	-13.66	25400	20241115	35.63	39900	-13.66	20240923	25400	35.63	20241115	39900	-13.66	20240923	25400	35.63	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
111	20241211	110917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34950	1350	2	4.02	2931689750	85565	51.66	33350	34950	33350	43650	23550	33600	34262.92	5.81	0	-6425	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3925	15.81	1.74	12	0.76	2210.00	20064.00	39900	20240923	-12.41	25400	20241115	37.60	39900	-12.41	20240923	25400	37.60	20241115	39900	-12.41	20240923	25400	37.60	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
112	20241211	100919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34350	750	2	2.23	1277770550	37714	22.77	33350	34350	33350	43650	23550	33600	33880.72	5.81	0	-4132	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3857	15.54	1.71	12	0.34	2210.00	20064.00	39900	20240923	-13.91	25400	20241115	35.24	39900	-13.91	20240923	25400	35.24	20241115	39900	-13.91	20240923	25400	35.24	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
113	20241211	090924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	0	3	0.00	312718850	9337	5.64	33350	33800	33350	43650	23550	33600	33492.14	5.81	0	2307	35200	34400	33000	32200	30800	34800	32600	56	10050	500	24860	50	1	11229930	3773	15.20	1.67	12	0.08	2210.00	20064.00	39900	20240923	-15.79	25400	20241115	32.28	39900	-15.79	20240923	25400	32.28	20241115	39900	-15.79	20240923	25400	32.28	20241115	1.75	N	200670	500	56 억	652607	N	N	519	N	N
114	20241210	160911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	1850	2	5.83	5454275100	165025	120.31	31600	33800	31600	41250	22250	31750	33050.94	5.69	0	12498	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3773	15.20	1.67	12	1.47	2210.00	20064.00	39900	20240923	-15.79	25400	20241115	32.28	39900	-15.79	20240923	25400	32.28	20241115	39900	-15.79	20240923	25400	32.28	20241115	1.57	N	200670	500	56 억	638563	N	N	519	N	N
115	20241210	150913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33500	1750	2	5.51	5233585800	158452	115.52	31600	33800	31600	41250	22250	31750	33029.47	5.69	0	13921	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3762	15.16	1.67	12	1.41	2210.00	20064.00	39900	20240923	-16.04	25400	20241115	31.89	39900	-16.04	20240923	25400	31.89	20241115	39900	-16.04	20240923	25400	31.89	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
116	20241210	140913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33650	1900	2	5.98	4140156800	125926	91.81	31600	33700	31600	41250	22250	31750	32877.70	5.69	0	15791	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3779	15.23	1.68	12	1.12	2210.00	20064.00	39900	20240923	-15.66	25400	20241115	32.48	39900	-15.66	20240923	25400	32.48	20241115	39900	-15.66	20240923	25400	32.48	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
117	20241210	130913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32550	800	2	2.52	2856341750	87179	63.56	31600	33300	31600	41250	22250	31750	32764.10	5.69	0	6976	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3655	14.73	1.62	12	0.78	2210.00	20064.00	39900	20240923	-18.42	25400	20241115	28.15	39900	-18.42	20240923	25400	28.15	20241115	39900	-18.42	20240923	25400	28.15	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
118	20241210	120912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	850	2	2.68	2688338050	82028	59.80	31600	33300	31600	41250	22250	31750	32773.42	5.69	0	6289	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3661	14.75	1.62	12	0.73	2210.00	20064.00	39900	20240923	-18.30	25400	20241115	28.35	39900	-18.30	20240923	25400	28.35	20241115	39900	-18.30	20240923	25400	28.35	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
119	20241210	110912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	1150	2	3.62	2241629150	68391	49.86	31600	33300	31600	41250	22250	31750	32776.67	5.69	0	3813	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3695	14.89	1.64	12	0.61	2210.00	20064.00	39900	20240923	-17.54	25400	20241115	29.53	39900	-17.54	20240923	25400	29.53	20241115	39900	-17.54	20240923	25400	29.53	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
120	20241210	100913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32850	1100	2	3.46	1371776950	42027	30.64	31600	33100	31600	41250	22250	31750	32640.37	5.69	0	7602	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3689	14.86	1.64	12	0.37	2210.00	20064.00	39900	20240923	-17.67	25400	20241115	29.33	39900	-17.67	20240923	25400	29.33	20241115	39900	-17.67	20240923	25400	29.33	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
121	20241210	090918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32400	650	2	2.05	233799750	7269	5.30	31600	32550	31600	41250	22250	31750	32163.95	5.69	0	2692	33116	32432	31866	31182	30616	32150	30900	56	9500	500	23490	50	1	11229930	3638	14.66	1.61	12	0.06	2210.00	20064.00	39900	20240923	-18.80	25400	20241115	27.56	39900	-18.80	20240923	25400	27.56	20241115	39900	-18.80	20240923	25400	27.56	20241115	1.57	N	200670	500	56 억	638563	N	N	903	N	N
122	20241209	160909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31750	-1150	5	-3.50	4365854900	136596	96.74	32500	32550	31300	42750	23050	32900	31962.40	5.71	0	10376	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3566	14.37	1.58	12	1.22	2210.00	20064.00	39900	20240923	-20.43	25400	20241115	25.00	39900	-20.43	20240923	25400	25.00	20241115	39900	-20.43	20240923	25400	25.00	20241115	1.68	N	200670	500	56 억	641015	N	N	903	N	N
123	20241209	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32300	-600	5	-1.82	4192436550	131168	92.90	32500	32550	31300	42750	23050	32900	31962.14	5.71	0	9343	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3627	14.62	1.61	12	1.17	2210.00	20064.00	39900	20240923	-19.05	25400	20241115	27.17	39900	-19.05	20240923	25400	27.17	20241115	39900	-19.05	20240923	25400	27.17	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
124	20241209	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31800	-1100	5	-3.34	3386315950	106154	75.18	32500	32550	31300	42750	23050	32900	31899.77	5.71	0	7112	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3571	14.39	1.58	12	0.95	2210.00	20064.00	39900	20240923	-20.30	25400	20241115	25.20	39900	-20.30	20240923	25400	25.20	20241115	39900	-20.30	20240923	25400	25.20	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
125	20241209	130914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31550	-1350	5	-4.10	2713151650	85034	60.22	32500	32550	31300	42750	23050	32900	31906.34	5.71	0	5061	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3543	14.28	1.57	12	0.76	2210.00	20064.00	39900	20240923	-20.93	25400	20241115	24.21	39900	-20.93	20240923	25400	24.21	20241115	39900	-20.93	20240923	25400	24.21	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
126	20241209	120910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31800	-1100	5	-3.34	2441500100	76480	54.17	32500	32550	31300	42750	23050	32900	31923.02	5.71	0	6557	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3571	14.39	1.58	12	0.68	2210.00	20064.00	39900	20240923	-20.30	25400	20241115	25.20	39900	-20.30	20240923	25400	25.20	20241115	39900	-20.30	20240923	25400	25.20	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
127	20241209	110911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31800	-1100	5	-3.34	1936566200	60491	42.84	32500	32550	31300	42750	23050	32900	32013.71	5.71	0	5106	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3571	14.39	1.58	12	0.54	2210.00	20064.00	39900	20240923	-20.30	25400	20241115	25.20	39900	-20.30	20240923	25400	25.20	20241115	39900	-20.30	20240923	25400	25.20	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
128	20241209	100909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32050	-850	5	-2.58	1552752950	48481	34.34	32500	32550	31300	42750	23050	32900	32027.57	5.71	0	7125	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3599	14.50	1.60	12	0.43	2210.00	20064.00	39900	20240923	-19.67	25400	20241115	26.18	39900	-19.67	20240923	25400	26.18	20241115	39900	-19.67	20240923	25400	26.18	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
129	20241209	090904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32250	-650	5	-1.98	604611250	18911	13.39	32500	32500	31300	42750	23050	32900	31970.03	5.71	0	3764	34300	33600	32450	31750	30600	33950	32100	56	9850	500	24340	50	1	11229930	3622	14.59	1.61	12	0.17	2210.00	20064.00	39900	20240923	-19.17	25400	20241115	26.97	39900	-19.17	20240923	25400	26.97	20241115	39900	-19.17	20240923	25400	26.97	20241115	1.68	N	200670	500	56 억	641015	N	N	386	N	N
130	20241206	160902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	50	2	0.15	4590084750	140888	88.67	32800	33150	31300	42700	23000	32850	32579.50	5.70	0	260	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3695	14.89	1.64	12	1.25	2210.00	20064.00	39900	20240923	-17.54	25400	20241115	29.53	39900	-17.54	20240923	25400	29.53	20241115	39900	-17.54	20240923	25400	29.53	20241115	1.90	N	200670	500	56 억	640472	N	N	386	N	N
131	20241206	150907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33000	150	2	0.46	4411300750	135465	85.26	32800	33150	31300	42700	23000	32850	32564.14	5.70	0	1623	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3706	14.93	1.64	12	1.21	2210.00	20064.00	39900	20240923	-17.29	25400	20241115	29.92	39900	-17.29	20240923	25400	29.92	20241115	39900	-17.29	20240923	25400	29.92	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
132	20241206	140904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33000	150	2	0.46	3826203400	117731	74.10	32800	33150	31300	42700	23000	32850	32499.54	5.70	0	2276	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3706	14.93	1.64	12	1.05	2210.00	20064.00	39900	20240923	-17.29	25400	20241115	29.92	39900	-17.29	20240923	25400	29.92	20241115	39900	-17.29	20240923	25400	29.92	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
133	20241206	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	-50	5	-0.15	2572963800	79669	50.14	32800	32900	31300	42700	23000	32850	32295.67	5.70	0	-668	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3683	14.84	1.63	12	0.71	2210.00	20064.00	39900	20240923	-17.79	25400	20241115	29.13	39900	-17.79	20240923	25400	29.13	20241115	39900	-17.79	20240923	25400	29.13	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
134	20241206	120900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	-250	5	-0.76	2141341900	66494	41.85	32800	32900	31300	42700	23000	32850	32203.54	5.70	0	4294	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3661	14.75	1.62	12	0.59	2210.00	20064.00	39900	20240923	-18.30	25400	20241115	28.35	39900	-18.30	20240923	25400	28.35	20241115	39900	-18.30	20240923	25400	28.35	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
135	20241206	110856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32150	-700	5	-2.13	1706869650	53073	33.40	32800	32900	31300	42700	23000	32850	32160.79	5.70	0	2752	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3610	14.55	1.60	12	0.47	2210.00	20064.00	39900	20240923	-19.42	25400	20241115	26.57	39900	-19.42	20240923	25400	26.57	20241115	39900	-19.42	20240923	25400	26.57	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
136	20241206	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32200	-650	5	-1.98	833665750	25725	16.19	32800	32900	32100	42700	23000	32850	32406.83	5.70	0	-1287	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3616	14.57	1.60	12	0.23	2210.00	20064.00	39900	20240923	-19.30	25400	20241115	26.77	39900	-19.30	20240923	25400	26.77	20241115	39900	-19.30	20240923	25400	26.77	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
137	20241206	090904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	-250	5	-0.76	75088950	2304	1.45	32800	32800	32500	42700	23000	32850	32590.69	5.70	0	-595	34483	33666	33183	32366	31883	34075	32775	56	9850	500	24300	50	1	11229930	3661	14.75	1.62	12	0.02	2210.00	20064.00	39900	20240923	-18.30	25400	20241115	28.35	39900	-18.30	20240923	25400	28.35	20241115	39900	-18.30	20240923	25400	28.35	20241115	1.90	N	200670	500	56 억	640472	N	N	249	N	N
138	20241205	160846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32850	50	2	0.15	5318533450	158481	107.07	32800	34000	32700	42600	23000	32800	33560.42	5.66	0	4446	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3689	14.86	1.64	12	1.41	2210.00	20064.00	39900	20240923	-17.67	25400	20241115	29.33	39900	-17.67	20240923	25400	29.33	20241115	39900	-17.67	20240923	25400	29.33	20241115	1.95	N	200670	500	56 억	635918	N	N	249	N	N
139	20241205	150852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33000	200	2	0.61	4943313950	147101	99.38	32800	34000	32700	42600	23000	32800	33604.90	5.66	0	1317	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3706	14.93	1.64	12	1.31	2210.00	20064.00	39900	20240923	-17.29	25400	20241115	29.92	39900	-17.29	20240923	25400	29.92	20241115	39900	-17.29	20240923	25400	29.92	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
140	20241205	140838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33850	1050	2	3.20	3948587150	117388	79.30	32800	34000	32700	42600	23000	32800	33637.06	5.66	0	3190	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3801	15.32	1.69	12	1.05	2210.00	20064.00	39900	20240923	-15.16	25400	20241115	33.27	39900	-15.16	20240923	25400	33.27	20241115	39900	-15.16	20240923	25400	33.27	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
141	20241205	130848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33850	1050	2	3.20	3221108500	95898	64.79	32800	34000	32700	42600	23000	32800	33588.90	5.66	0	8157	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3801	15.32	1.69	12	0.85	2210.00	20064.00	39900	20240923	-15.16	25400	20241115	33.27	39900	-15.16	20240923	25400	33.27	20241115	39900	-15.16	20240923	25400	33.27	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
142	20241205	120848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	800	2	2.44	2089531150	62450	42.19	32800	33750	32700	42600	23000	32800	33459.27	5.66	0	5776	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3773	15.20	1.67	12	0.56	2210.00	20064.00	39900	20240923	-15.79	25400	20241115	32.28	39900	-15.79	20240923	25400	32.28	20241115	39900	-15.79	20240923	25400	32.28	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
143	20241205	110847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33550	750	2	2.29	1735311850	51917	35.07	32800	33700	32700	42600	23000	32800	33424.73	5.66	0	3140	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3768	15.18	1.67	12	0.46	2210.00	20064.00	39900	20240923	-15.91	25400	20241115	32.09	39900	-15.91	20240923	25400	32.09	20241115	39900	-15.91	20240923	25400	32.09	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
144	20241205	100844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	800	2	2.44	1248939400	37413	25.28	32800	33700	32700	42600	23000	32800	33382.50	5.66	0	5117	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3773	15.20	1.67	12	0.33	2210.00	20064.00	39900	20240923	-15.79	25400	20241115	32.28	39900	-15.79	20240923	25400	32.28	20241115	39900	-15.79	20240923	25400	32.28	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
145	20241205	090851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33000	200	2	0.61	61613650	1865	1.26	32800	33150	32800	42600	23000	32800	33036.81	5.66	0	-540	34133	33466	32533	31866	30933	33800	32200	56	9800	500	24270	50	1	11229930	3706	14.93	1.64	12	0.02	2210.00	20064.00	39900	20240923	-17.29	25400	20241115	29.92	39900	-17.29	20240923	25400	29.92	20241115	39900	-17.29	20240923	25400	29.92	20241115	1.95	N	200670	500	56 억	635918	N	N	586	N	N
146	20241204	160832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	50	2	0.15	4792320850	147890	145.01	32000	33200	31600	42550	22950	32750	32404.36	5.66	0	1016	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3683	14.84	1.63	12	1.32	2210.00	20064.00	39900	20240923	-17.79	25400	20241115	29.13	39900	-17.79	20240923	25400	29.13	20241115	39900	-17.79	20240923	25400	29.13	20241115	1.98	N	200670	500	56 억	635751	N	N	586	N	N
147	20241204	150833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	50	2	0.15	4386385850	135543	132.90	32000	33200	31600	42550	22950	32750	32361.58	5.66	0	3367	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3683	14.84	1.63	12	1.21	2210.00	20064.00	39900	20240923	-17.79	25400	20241115	29.13	39900	-17.79	20240923	25400	29.13	20241115	39900	-17.79	20240923	25400	29.13	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
148	20241204	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	-150	5	-0.46	3744000050	115919	113.66	32000	33200	31600	42550	22950	32750	32298.42	5.66	0	10693	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3661	14.75	1.62	12	1.03	2210.00	20064.00	39900	20240923	-18.30	25400	20241115	28.35	39900	-18.30	20240923	25400	28.35	20241115	39900	-18.30	20240923	25400	28.35	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
149	20241204	130829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	50	2	0.15	2972083350	92431	90.63	32000	32900	31600	42550	22950	32750	32154.62	5.66	0	21953	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3683	14.84	1.63	12	0.82	2210.00	20064.00	39900	20240923	-17.79	25400	20241115	29.13	39900	-17.79	20240923	25400	29.13	20241115	39900	-17.79	20240923	25400	29.13	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
150	20241204	120824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32300	-450	5	-1.37	2335218650	72939	71.52	32000	32400	31600	42550	22950	32750	32016.05	5.66	0	16115	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3627	14.62	1.61	12	0.65	2210.00	20064.00	39900	20240923	-19.05	25400	20241115	27.17	39900	-19.05	20240923	25400	27.17	20241115	39900	-19.05	20240923	25400	27.17	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
151	20241204	110816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32400	-350	5	-1.07	1991014200	62249	61.04	32000	32400	31600	42550	22950	32750	31984.68	5.66	0	16654	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3638	14.66	1.61	12	0.55	2210.00	20064.00	39900	20240923	-18.80	25400	20241115	27.56	39900	-18.80	20240923	25400	27.56	20241115	39900	-18.80	20240923	25400	27.56	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
152	20241204	100821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31950	-800	5	-2.44	1391679800	43542	42.69	32000	32400	31600	42550	22950	32750	31961.78	5.66	0	13291	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3588	14.46	1.59	12	0.39	2210.00	20064.00	39900	20240923	-19.92	25400	20241115	25.79	39900	-19.92	20240923	25400	25.79	20241115	39900	-19.92	20240923	25400	25.79	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
153	20241204	090838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32300	-450	5	-1.37	291228600	9112	8.93	32000	32300	31800	42550	22950	32750	31961.00	5.66	0	3294	33850	33300	32500	31950	31150	33575	32225	56	9800	500	24230	50	1	11229930	3627	14.62	1.61	12	0.08	2210.00	20064.00	39900	20240923	-19.05	25400	20241115	27.17	39900	-19.05	20240923	25400	27.17	20241115	39900	-19.05	20240923	25400	27.17	20241115	1.98	N	200670	500	56 억	635751	N	N	86	N	N
154	20241203	160908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32750	550	2	1.71	3302292250	101856	116.78	31700	33050	31700	41850	22550	32200	32420.84	5.71	0	-4908	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3678	14.82	1.63	12	0.91	2210.00	20064.00	39900	20240923	-17.92	25400	20241115	28.94	39900	-17.92	20240923	25400	28.94	20241115	39900	-17.92	20240923	25400	28.94	20241115	2.13	N	200670	500	56 억	640873	N	N	86	N	N
155	20241203	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	700	2	2.17	3152768850	97308	111.57	31700	33050	31700	41850	22550	32200	32399.92	5.71	0	-4607	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3695	14.89	1.64	12	0.87	2210.00	20064.00	39900	20240923	-17.54	25400	20241115	29.53	39900	-17.54	20240923	25400	29.53	20241115	39900	-17.54	20240923	25400	29.53	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
156	20241203	140925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32350	150	2	0.47	1871624900	58148	66.67	31700	32550	31700	41850	22550	32200	32187.26	5.71	0	-4397	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3633	14.64	1.61	12	0.52	2210.00	20064.00	39900	20240923	-18.92	25400	20241115	27.36	39900	-18.92	20240923	25400	27.36	20241115	39900	-18.92	20240923	25400	27.36	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
157	20241203	130927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32400	200	2	0.62	1562615150	48624	55.75	31700	32500	31700	41850	22550	32200	32136.69	5.71	0	-3887	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3638	14.66	1.61	12	0.43	2210.00	20064.00	39900	20240923	-18.80	25400	20241115	27.56	39900	-18.80	20240923	25400	27.56	20241115	39900	-18.80	20240923	25400	27.56	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
158	20241203	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32200	0	3	0.00	1061768800	33150	38.01	31700	32450	31700	41850	22550	32200	32029.15	5.71	0	-3634	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3616	14.57	1.60	12	0.30	2210.00	20064.00	39900	20240923	-19.30	25400	20241115	26.77	39900	-19.30	20240923	25400	26.77	20241115	39900	-19.30	20240923	25400	26.77	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
159	20241203	110921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32150	-50	5	-0.16	702999150	22037	25.27	31700	32150	31700	41850	22550	32200	31900.67	5.71	0	-1199	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3610	14.55	1.60	12	0.20	2210.00	20064.00	39900	20240923	-19.42	25400	20241115	26.57	39900	-19.42	20240923	25400	26.57	20241115	39900	-19.42	20240923	25400	26.57	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
160	20241203	100905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32050	-150	5	-0.47	439670500	13798	15.82	31700	32150	31700	41850	22550	32200	31864.46	5.71	0	-1427	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3599	14.50	1.60	12	0.12	2210.00	20064.00	39900	20240923	-19.67	25400	20241115	26.18	39900	-19.67	20240923	25400	26.18	20241115	39900	-19.67	20240923	25400	26.18	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
161	20241203	090857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31900	-300	5	-0.93	70023550	2198	2.52	31700	32150	31700	41850	22550	32200	31855.65	5.71	0	501	33366	32782	31916	31332	30466	33075	31625	56	9650	500	23820	50	1	11229930	3582	14.43	1.59	12	0.02	2210.00	20064.00	39900	20240923	-20.05	25400	20241115	25.59	39900	-20.05	20240923	25400	25.59	20241115	39900	-20.05	20240923	25400	25.59	20241115	2.13	N	200670	500	56 억	640873	N	N	29	N	N
162	20241202	160844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32200	350	2	1.10	2773260600	86948	115.13	31400	32500	31050	41400	22300	31850	31895.30	5.74	0	-3045	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3616	14.57	1.60	12	0.77	2210.00	20064.00	39900	20240923	-19.30	25400	20241115	26.77	39900	-19.30	20240923	25400	26.77	20241115	39900	-19.30	20240923	25400	26.77	20241115	2.17	N	200670	500	56 억	644510	N	N	29	N	N
163	20241202	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32450	600	2	1.88	2494925200	78363	103.76	31400	32500	31050	41400	22300	31850	31838.05	5.74	0	-3516	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3644	14.68	1.62	12	0.70	2210.00	20064.00	39900	20240923	-18.67	25400	20241115	27.76	39900	-18.67	20240923	25400	27.76	20241115	39900	-18.67	20240923	25400	27.76	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
164	20241202	140906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31550	-300	5	-0.94	1290445100	40990	54.28	31400	32150	31050	41400	22300	31850	31481.95	5.74	0	-4054	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3543	14.28	1.57	12	0.37	2210.00	20064.00	39900	20240923	-20.93	25400	20241115	24.21	39900	-20.93	20240923	25400	24.21	20241115	39900	-20.93	20240923	25400	24.21	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
165	20241202	130855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31200	-650	5	-2.04	1129306400	35879	47.51	31400	32150	31050	41400	22300	31850	31475.41	5.74	0	-2841	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3504	14.12	1.56	12	0.32	2210.00	20064.00	39900	20240923	-21.80	25400	20241115	22.83	39900	-21.80	20240923	25400	22.83	20241115	39900	-21.80	20240923	25400	22.83	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
166	20241202	120915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31200	-650	5	-2.04	1010665050	32083	42.48	31400	32150	31050	41400	22300	31850	31501.58	5.74	0	-1418	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3504	14.12	1.56	12	0.29	2210.00	20064.00	39900	20240923	-21.80	25400	20241115	22.83	39900	-21.80	20240923	25400	22.83	20241115	39900	-21.80	20240923	25400	22.83	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
167	20241202	110826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31400	-450	5	-1.41	833268850	26403	34.96	31400	32150	31150	41400	22300	31850	31559.63	5.74	0	-641	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3526	14.21	1.56	12	0.24	2210.00	20064.00	39900	20240923	-21.30	25400	20241115	23.62	39900	-21.30	20240923	25400	23.62	20241115	39900	-21.30	20240923	25400	23.62	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
168	20241202	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31450	-400	5	-1.26	548704150	17308	22.92	31400	32150	31400	41400	22300	31850	31702.34	5.74	0	-1733	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3532	14.23	1.57	12	0.15	2210.00	20064.00	39900	20240923	-21.18	25400	20241115	23.82	39900	-21.18	20240923	25400	23.82	20241115	39900	-21.18	20240923	25400	23.82	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N
169	20241202	090833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31750	-100	5	-0.31	182092350	5704	7.55	31400	32150	31400	41400	22300	31850	31923.62	5.74	0	-41	32450	32150	31550	31250	30650	32300	31400	56	9550	500	23560	50	1	11229930	3566	14.37	1.58	12	0.05	2210.00	20064.00	39900	20240923	-20.43	25400	20241115	25.00	39900	-20.43	20240923	25400	25.00	20241115	39900	-20.43	20240923	25400	25.00	20241115	2.17	N	200670	500	56 억	644510	N	N	48	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History