KissMeData/234690/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
3	20241231	151038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
4	20241231	141053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
5	20241231	131054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
6	20241231	121053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
7	20241231	111052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
8	20241231	101046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
9	20241231	091049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	690538830	68598	117.74	9820	10280	9790	12870	6930	9900	10066.46	2.17	21470	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	385192	N	N	0	N	N
10	20241230	161047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	160	2	1.62	689925170	68537	117.63	9820	10280	9790	12870	6930	9900	10066.46	2.05	0	21222	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1786	26.47	1.78	12	0.39	380.00	5655.00	13870	20240920	-27.47	6570	20231221	53.12	13870	-27.47	20240920	7100	41.69	20240805	13870	-27.47	20240920	7100	41.69	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
11	20241230	151050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10050	150	2	1.52	673468070	66903	114.83	9820	10280	9790	12870	6930	9900	10066.34	2.05	0	21459	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1784	26.45	1.78	12	0.38	380.00	5655.00	13870	20240920	-27.54	6570	20231221	52.97	13870	-27.54	20240920	7100	41.55	20240805	13870	-27.54	20240920	7100	41.55	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
12	20241230	141051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10040	140	2	1.41	638132810	63384	108.79	9820	10280	9790	12870	6930	9900	10067.73	2.05	0	21272	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1782	26.42	1.78	12	0.36	380.00	5655.00	13870	20240920	-27.61	6570	20231221	52.82	13870	-27.61	20240920	7100	41.41	20240805	13870	-27.61	20240920	7100	41.41	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
13	20241230	131051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10190	290	2	2.93	510054130	50678	86.98	9820	10280	9790	12870	6930	9900	10064.61	2.05	0	20562	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1809	26.82	1.80	12	0.29	380.00	5655.00	13870	20240920	-26.53	6570	20231221	55.10	13870	-26.53	20240920	7100	43.52	20240805	13870	-26.53	20240920	7100	43.52	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
14	20241230	121046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10170	270	2	2.73	495802520	49276	84.58	9820	10280	9790	12870	6930	9900	10061.74	2.05	0	19672	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1805	26.76	1.80	12	0.28	380.00	5655.00	13870	20240920	-26.68	6570	20231221	54.79	13870	-26.68	20240920	7100	43.24	20240805	13870	-26.68	20240920	7100	43.24	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
15	20241230	111049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10200	300	2	3.03	450017780	44777	76.85	9820	10280	9790	12870	6930	9900	10050.20	2.05	0	19180	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1811	26.84	1.80	12	0.25	380.00	5655.00	13870	20240920	-26.46	6570	20231221	55.25	13870	-26.46	20240920	7100	43.66	20240805	13870	-26.46	20240920	7100	43.66	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
16	20241230	101048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10130	230	2	2.32	353639240	35316	60.61	9820	10140	9790	12870	6930	9900	10013.57	2.05	0	18130	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1798	26.66	1.79	12	0.20	380.00	5655.00	13870	20240920	-26.96	6570	20231221	54.19	13870	-26.96	20240920	7100	42.68	20240805	13870	-26.96	20240920	7100	42.68	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
17	20241230	091050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9920	20	2	0.20	61193810	6199	10.64	9820	9950	9790	12870	6930	9900	9871.56	2.05	0	1845	10420	10160	10030	9770	9640	10095	9705	89	2970	500	6130	10	1	17752276	1761	26.11	1.75	12	0.03	380.00	5655.00	13870	20240920	-28.48	6570	20231221	50.99	13870	-28.48	20240920	7100	39.72	20240805	13870	-28.48	20240920	7100	39.72	20240805	3.32	N	234690	500	88 억	363722	N	N	0	N	N
18	20241227	161044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9900	-390	5	-3.79	567614330	56543	107.50	10170	10290	9900	13370	7210	10290	10043.30	2.09	0	-7294	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1757	26.05	1.75	12	0.32	380.00	5655.00	13870	20240920	-28.62	6570	20231221	50.68	13870	-28.62	20240920	7100	39.44	20240805	13870	-28.62	20240920	7030	40.83	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
19	20241227	151043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10020	-270	5	-2.62	466445790	46346	88.12	10170	10290	9950	13370	7210	10290	10064.42	2.09	0	-5924	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1779	26.37	1.77	12	0.26	380.00	5655.00	13870	20240920	-27.76	6570	20231221	52.51	13870	-27.76	20240920	7100	41.13	20240805	13870	-27.76	20240920	7030	42.53	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
20	20241227	141046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10030	-260	5	-2.53	373542060	37041	70.43	10170	10290	9970	13370	7210	10290	10084.56	2.09	0	-4842	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1781	26.39	1.77	12	0.21	380.00	5655.00	13870	20240920	-27.69	6570	20231221	52.66	13870	-27.69	20240920	7100	41.27	20240805	13870	-27.69	20240920	7030	42.67	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
21	20241227	131044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10050	-240	5	-2.33	308494100	30527	58.04	10170	10290	9970	13370	7210	10290	10105.61	2.09	0	-9073	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1784	26.45	1.78	12	0.17	380.00	5655.00	13870	20240920	-27.54	6570	20231221	52.97	13870	-27.54	20240920	7100	41.55	20240805	13870	-27.54	20240920	7030	42.96	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
22	20241227	121047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10030	-260	5	-2.53	284258320	28110	53.45	10170	10290	9990	13370	7210	10290	10112.36	2.09	0	-8649	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1781	26.39	1.77	12	0.16	380.00	5655.00	13870	20240920	-27.69	6570	20231221	52.66	13870	-27.69	20240920	7100	41.27	20240805	13870	-27.69	20240920	7030	42.67	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
23	20241227	111043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10050	-240	5	-2.33	222301080	21939	41.71	10170	10290	9990	13370	7210	10290	10132.69	2.09	0	-7759	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1784	26.45	1.78	12	0.12	380.00	5655.00	13870	20240920	-27.54	6570	20231221	52.97	13870	-27.54	20240920	7100	41.55	20240805	13870	-27.54	20240920	7030	42.96	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
24	20241227	101042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	0	3	0.00	125781460	12357	23.49	10170	10290	10070	13370	7210	10290	10178.96	2.09	0	-4178	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1827	27.08	1.82	12	0.07	380.00	5655.00	13870	20240920	-25.81	6570	20231221	56.62	13870	-25.81	20240920	7100	44.93	20240805	13870	-25.81	20240920	7030	46.37	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
25	20241227	091047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10200	-90	5	-0.87	10787540	1061	2.02	10170	10260	10150	13370	7210	10290	10167.33	2.09	0	536	10556	10422	10266	10132	9976	10490	10200	89	3080	500	6370	10	1	17752276	1811	26.84	1.80	12	0.01	380.00	5655.00	13870	20240920	-26.46	6570	20231221	55.25	13870	-26.46	20240920	7100	43.66	20240805	13870	-26.46	20240920	7030	45.09	20231227	3.29	N	234690	500	88 억	371118	N	N	0	N	N
26	20241226	161038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	40	2	0.39	538505820	52596	68.85	10210	10400	10110	13320	7180	10250	10238.53	2.11	0	-2755	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1827	27.08	1.82	12	0.30	380.00	5655.00	13870	20240920	-25.81	6570	20231218	56.62	13870	-25.81	20240920	7100	44.93	20240805	13870	-25.81	20240920	6790	51.55	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
27	20241226	151037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10230	-20	5	-0.20	507118240	49529	64.84	10210	10400	10110	13320	7180	10250	10238.81	2.11	0	-2608	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1816	26.92	1.81	12	0.28	380.00	5655.00	13870	20240920	-26.24	6570	20231218	55.71	13870	-26.24	20240920	7100	44.08	20240805	13870	-26.24	20240920	6790	50.66	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
28	20241226	141035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10270	20	2	0.20	452245560	44155	57.80	10210	10400	10110	13320	7180	10250	10242.23	2.11	0	-722	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1823	27.03	1.82	12	0.25	380.00	5655.00	13870	20240920	-25.96	6570	20231218	56.32	13870	-25.96	20240920	7100	44.65	20240805	13870	-25.96	20240920	6790	51.25	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
29	20241226	131036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10280	30	2	0.29	313989180	30611	40.07	10210	10400	10180	13320	7180	10250	10257.40	2.11	0	1206	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1825	27.05	1.82	12	0.17	380.00	5655.00	13870	20240920	-25.88	6570	20231218	56.47	13870	-25.88	20240920	7100	44.79	20240805	13870	-25.88	20240920	6790	51.40	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
30	20241226	121035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10300	50	2	0.49	269949420	26304	34.43	10210	10400	10180	13320	7180	10250	10262.68	2.11	0	755	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1828	27.11	1.82	12	0.15	380.00	5655.00	13870	20240920	-25.74	6570	20231218	56.77	13870	-25.74	20240920	7100	45.07	20240805	13870	-25.74	20240920	6790	51.69	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
31	20241226	111033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	0	3	0.00	255017880	24849	32.53	10210	10400	10180	13320	7180	10250	10262.70	2.11	0	565	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1820	26.97	1.81	12	0.14	380.00	5655.00	13870	20240920	-26.10	6570	20231218	56.01	13870	-26.10	20240920	7100	44.37	20240805	13870	-26.10	20240920	6790	50.96	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
32	20241226	101036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10300	50	2	0.49	181850260	17754	23.24	10210	10350	10180	13320	7180	10250	10242.78	2.11	0	1920	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1828	27.11	1.82	12	0.10	380.00	5655.00	13870	20240920	-25.74	6570	20231218	56.77	13870	-25.74	20240920	7100	45.07	20240805	13870	-25.74	20240920	6790	51.69	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
33	20241226	091037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10340	90	2	0.88	51764870	5038	6.60	10210	10350	10200	13320	7180	10250	10274.88	2.11	0	792	10930	10590	10420	10080	9910	10505	9995	89	3070	500	6350	10	1	17752276	1836	27.21	1.83	12	0.03	380.00	5655.00	13870	20240920	-25.45	6570	20231218	57.38	13870	-25.45	20240920	7100	45.63	20240805	13870	-25.45	20240920	6790	52.28	20231226	3.29	N	234690	500	88 억	373857	N	N	0	N	N
34	20241224	161035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	-450	5	-4.21	787386670	75722	45.57	10520	10760	10250	13910	7490	10700	10398.40	2.18	0	-14147	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1820	26.97	1.81	12	0.43	380.00	5655.00	13870	20240920	-26.10	6550	20231215	56.49	13870	-26.10	20240920	7100	44.37	20240805	13870	-26.10	20240920	6790	50.96	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
35	20241224	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10310	-390	5	-3.64	751134330	72187	43.44	10520	10760	10260	13910	7490	10700	10405.40	2.18	0	-13230	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1830	27.13	1.82	12	0.41	380.00	5655.00	13870	20240920	-25.67	6550	20231215	57.40	13870	-25.67	20240920	7100	45.21	20240805	13870	-25.67	20240920	6790	51.84	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
36	20241224	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	-350	5	-3.27	708171060	68023	40.93	10520	10760	10280	13910	7490	10700	10410.76	2.18	0	-11399	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1837	27.24	1.83	12	0.38	380.00	5655.00	13870	20240920	-25.38	6550	20231215	58.02	13870	-25.38	20240920	7100	45.77	20240805	13870	-25.38	20240920	6790	52.43	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
37	20241224	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10280	-420	5	-3.93	641974090	61648	37.10	10520	10760	10280	13910	7490	10700	10413.54	2.18	0	-11094	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1825	27.05	1.82	12	0.35	380.00	5655.00	13870	20240920	-25.88	6550	20231215	56.95	13870	-25.88	20240920	7100	44.79	20240805	13870	-25.88	20240920	6790	51.40	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
38	20241224	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	-350	5	-3.27	508629510	48739	29.33	10520	10760	10300	13910	7490	10700	10435.78	2.18	0	-15554	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1837	27.24	1.83	12	0.27	380.00	5655.00	13870	20240920	-25.38	6550	20231215	58.02	13870	-25.38	20240920	7100	45.77	20240805	13870	-25.38	20240920	6790	52.43	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
39	20241224	111035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10360	-340	5	-3.18	437699050	41905	25.22	10520	10760	10300	13910	7490	10700	10445.03	2.18	0	-13795	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1839	27.26	1.83	12	0.24	380.00	5655.00	13870	20240920	-25.31	6550	20231215	58.17	13870	-25.31	20240920	7100	45.92	20240805	13870	-25.31	20240920	6790	52.58	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
40	20241224	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10370	-330	5	-3.08	330668690	31552	18.99	10520	10760	10320	13910	7490	10700	10480.12	2.18	0	-6299	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1841	27.29	1.83	12	0.18	380.00	5655.00	13870	20240920	-25.23	6550	20231215	58.32	13870	-25.23	20240920	7100	46.06	20240805	13870	-25.23	20240920	6790	52.72	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
41	20241224	091039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10670	-30	5	-0.28	59687210	5581	3.36	10520	10760	10520	13910	7490	10700	10694.72	2.18	0	-2740	11393	11046	10523	10176	9653	11220	10350	89	3210	500	6630	10	1	17752276	1894	28.08	1.89	12	0.03	380.00	5655.00	13870	20240920	-23.07	6550	20231215	62.90	13870	-23.07	20240920	7100	50.28	20240805	13870	-23.07	20240920	6790	57.14	20231226	3.37	N	234690	500	88 억	387614	N	N	0	N	N
42	20241223	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	770	2	7.75	1774805790	166164	236.29	10060	10870	10000	12900	6960	9930	10681.04	2.03	0	27810	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1899	28.16	1.89	12	0.94	380.00	5655.00	13870	20240920	-22.86	6510	20231214	64.36	13870	-22.86	20240920	7100	50.70	20240805	13870	-22.86	20240920	6790	57.58	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
43	20241223	151031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	800	2	8.06	1722670930	161285	229.35	10060	10870	10000	12900	6960	9930	10680.91	2.03	0	27920	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1905	28.24	1.90	12	0.91	380.00	5655.00	13870	20240920	-22.64	6510	20231214	64.82	13870	-22.64	20240920	7100	51.13	20240805	13870	-22.64	20240920	6790	58.03	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
44	20241223	141026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10840	910	2	9.16	1592471800	149154	212.10	10060	10870	10000	12900	6960	9930	10676.70	2.03	0	24699	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1924	28.53	1.92	12	0.84	380.00	5655.00	13870	20240920	-21.85	6510	20231214	66.51	13870	-21.85	20240920	7100	52.68	20240805	13870	-21.85	20240920	6790	59.65	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
45	20241223	131025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	830	2	8.36	1443722910	135377	192.51	10060	10870	10000	12900	6960	9930	10664.46	2.03	0	18796	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1910	28.32	1.90	12	0.76	380.00	5655.00	13870	20240920	-22.42	6510	20231214	65.28	13870	-22.42	20240920	7100	51.55	20240805	13870	-22.42	20240920	6790	58.47	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
46	20241223	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	860	2	8.66	1381212670	129581	184.27	10060	10870	10000	12900	6960	9930	10659.07	2.03	0	17639	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1915	28.39	1.91	12	0.73	380.00	5655.00	13870	20240920	-22.21	6510	20231214	65.75	13870	-22.21	20240920	7100	51.97	20240805	13870	-22.21	20240920	6790	58.91	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
47	20241223	111025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	790	2	7.96	1323381650	124181	176.59	10060	10870	10000	12900	6960	9930	10656.88	2.03	0	15955	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1903	28.21	1.90	12	0.70	380.00	5655.00	13870	20240920	-22.71	6510	20231214	64.67	13870	-22.71	20240920	7100	50.99	20240805	13870	-22.71	20240920	6790	57.88	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
48	20241223	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	780	2	7.85	897421990	84648	120.37	10060	10810	10000	12900	6960	9930	10601.81	2.03	0	6928	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1901	28.18	1.89	12	0.48	380.00	5655.00	13870	20240920	-22.78	6510	20231214	64.52	13870	-22.78	20240920	7100	50.85	20240805	13870	-22.78	20240920	6790	57.73	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
49	20241223	091024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	500	2	5.04	204749240	19858	28.24	10060	10670	10000	12900	6960	9930	10310.67	2.03	0	9805	10596	10262	10096	9762	9596	10180	9680	89	2970	500	6150	10	1	17752276	1852	27.45	1.84	12	0.11	380.00	5655.00	13870	20240920	-24.80	6510	20231214	60.22	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6790	53.61	20231226	3.43	N	234690	500	88 억	360326	N	N	0	N	N
50	20241220	161020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9930	-500	5	-4.79	707269750	70157	83.15	10430	10430	9930	13550	7310	10430	10082.50	2.11	0	-14449	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1763	26.13	1.76	12	0.40	380.00	5655.00	13870	20240920	-28.41	6470	20231213	53.48	13870	-28.41	20240920	7100	39.86	20240805	13870	-28.41	20240920	6570	51.14	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
51	20241220	151023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10000	-430	5	-4.12	666153040	66020	78.24	10430	10430	9990	13550	7310	10430	10090.17	2.11	0	-14001	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1775	26.32	1.77	12	0.37	380.00	5655.00	13870	20240920	-27.90	6470	20231213	54.56	13870	-27.90	20240920	7100	40.85	20240805	13870	-27.90	20240920	6570	52.21	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
52	20241220	141021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10110	-320	5	-3.07	555841280	55025	65.21	10430	10430	10000	13550	7310	10430	10101.61	2.11	0	-8538	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1795	26.61	1.79	12	0.31	380.00	5655.00	13870	20240920	-27.11	6470	20231213	56.26	13870	-27.11	20240920	7100	42.39	20240805	13870	-27.11	20240920	6570	53.88	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
53	20241220	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10100	-330	5	-3.16	445079540	44019	52.17	10430	10430	10000	13550	7310	10430	10111.08	2.11	0	-8722	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1793	26.58	1.79	12	0.25	380.00	5655.00	13870	20240920	-27.18	6470	20231213	56.11	13870	-27.18	20240920	7100	42.25	20240805	13870	-27.18	20240920	6570	53.73	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
54	20241220	121019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-270	5	-2.59	399232090	39494	46.81	10430	10430	10000	13550	7310	10430	10108.68	2.11	0	-8404	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1804	26.74	1.80	12	0.22	380.00	5655.00	13870	20240920	-26.75	6470	20231213	57.03	13870	-26.75	20240920	7100	43.10	20240805	13870	-26.75	20240920	6570	54.64	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
55	20241220	111018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10070	-360	5	-3.45	348560690	34488	40.87	10430	10430	10000	13550	7310	10430	10106.72	2.11	0	-9598	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1788	26.50	1.78	12	0.19	380.00	5655.00	13870	20240920	-27.40	6470	20231213	55.64	13870	-27.40	20240920	7100	41.83	20240805	13870	-27.40	20240920	6570	53.27	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
56	20241220	101020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10190	-240	5	-2.30	272590550	26977	31.97	10430	10430	10000	13550	7310	10430	10104.55	2.11	0	-4993	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1809	26.82	1.80	12	0.15	380.00	5655.00	13870	20240920	-26.53	6470	20231213	57.50	13870	-26.53	20240920	7100	43.52	20240805	13870	-26.53	20240920	6570	55.10	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
57	20241220	091022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10220	-210	5	-2.01	18835760	1836	2.18	10430	10430	10220	13550	7310	10430	10259.13	2.11	0	-886	10643	10536	10323	10216	10003	10590	10270	89	3120	500	6460	10	1	17752276	1814	26.89	1.81	12	0.01	380.00	5655.00	13870	20240920	-26.32	6470	20231213	57.96	13870	-26.32	20240920	7100	43.94	20240805	13870	-26.32	20240920	6570	55.56	20231221	3.45	N	234690	500	88 억	374447	N	N	0	N	N
58	20241219	161017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	-20	5	-0.19	863104970	83863	108.90	10150	10430	10110	13580	7320	10450	10291.74	2.16	0	-8983	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1852	27.45	1.84	12	0.47	380.00	5655.00	13870	20240920	-24.80	6470	20231213	61.21	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6570	58.75	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
59	20241219	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10370	-80	5	-0.77	825968960	80297	104.27	10150	10430	10110	13580	7320	10450	10286.42	2.16	0	-7392	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1841	27.29	1.83	12	0.45	380.00	5655.00	13870	20240920	-25.23	6470	20231213	60.28	13870	-25.23	20240920	7100	46.06	20240805	13870	-25.23	20240920	6570	57.84	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
60	20241219	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	-20	5	-0.19	685445190	66770	86.70	10150	10430	10110	13580	7320	10450	10265.77	2.16	0	-127	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1852	27.45	1.84	12	0.38	380.00	5655.00	13870	20240920	-24.80	6470	20231213	61.21	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6570	58.75	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
61	20241219	131015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10150	-300	5	-2.87	413189070	40391	52.45	10150	10370	10110	13580	7320	10450	10229.73	2.16	0	-4056	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1802	26.71	1.79	12	0.23	380.00	5655.00	13870	20240920	-26.82	6470	20231213	56.88	13870	-26.82	20240920	7100	42.96	20240805	13870	-26.82	20240920	6570	54.49	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
62	20241219	121019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-290	5	-2.78	336756530	32870	42.68	10150	10370	10110	13580	7320	10450	10245.10	2.16	0	-1402	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1804	26.74	1.80	12	0.19	380.00	5655.00	13870	20240920	-26.75	6470	20231213	57.03	13870	-26.75	20240920	7100	43.10	20240805	13870	-26.75	20240920	6570	54.64	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
63	20241219	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10260	-190	5	-1.82	294913470	28771	37.36	10150	10370	10110	13580	7320	10450	10250.37	2.16	0	246	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1821	27.00	1.81	12	0.16	380.00	5655.00	13870	20240920	-26.03	6470	20231213	58.58	13870	-26.03	20240920	7100	44.51	20240805	13870	-26.03	20240920	6570	56.16	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
64	20241219	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10320	-130	5	-1.24	168000620	16374	21.26	10150	10370	10110	13580	7320	10450	10260.21	2.16	0	-1575	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1832	27.16	1.82	12	0.09	380.00	5655.00	13870	20240920	-25.59	6470	20231213	59.51	13870	-25.59	20240920	7100	45.35	20240805	13870	-25.59	20240920	6570	57.08	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
65	20241219	091018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10300	-150	5	-1.44	101181290	9891	12.84	10150	10370	10110	13580	7320	10450	10229.63	2.16	0	623	10723	10586	10373	10236	10023	10655	10305	89	3130	500	6470	10	1	17752276	1828	27.11	1.82	12	0.06	380.00	5655.00	13870	20240920	-25.74	6470	20231213	59.20	13870	-25.74	20240920	7100	45.07	20240805	13870	-25.74	20240920	6570	56.77	20231221	3.60	N	234690	500	88 억	383330	N	N	0	N	N
66	20241218	161012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10450	20	2	0.19	794061380	76985	36.99	10430	10510	10160	13550	7310	10430	10314.48	2.31	0	-27043	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1855	27.50	1.85	12	0.43	380.00	5655.00	13870	20240920	-24.66	6470	20231213	61.51	13870	-24.66	20240920	7100	47.18	20240805	13870	-24.66	20240920	6570	59.06	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
67	20241218	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	70	2	0.67	759022650	73632	35.38	10430	10510	10160	13550	7310	10430	10308.33	2.31	0	-25078	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1864	27.63	1.86	12	0.41	380.00	5655.00	13870	20240920	-24.30	6470	20231213	62.29	13870	-24.30	20240920	7100	47.89	20240805	13870	-24.30	20240920	6570	59.82	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
68	20241218	141014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10450	20	2	0.19	594222220	57886	27.81	10430	10450	10160	13550	7310	10430	10265.39	2.31	0	-18060	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1855	27.50	1.85	12	0.33	380.00	5655.00	13870	20240920	-24.66	6470	20231213	61.51	13870	-24.66	20240920	7100	47.18	20240805	13870	-24.66	20240920	6570	59.06	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
69	20241218	131016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10240	-190	5	-1.82	510769950	49837	23.94	10430	10430	10160	13550	7310	10430	10248.81	2.31	0	-15545	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1818	26.95	1.81	12	0.28	380.00	5655.00	13870	20240920	-26.17	6470	20231213	58.27	13870	-26.17	20240920	7100	44.23	20240805	13870	-26.17	20240920	6570	55.86	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
70	20241218	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10310	-120	5	-1.15	433050360	42246	20.30	10430	10430	10160	13550	7310	10430	10250.68	2.31	0	-14622	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1830	27.13	1.82	12	0.24	380.00	5655.00	13870	20240920	-25.67	6470	20231213	59.35	13870	-25.67	20240920	7100	45.21	20240805	13870	-25.67	20240920	6570	56.93	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
71	20241218	111014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10320	-110	5	-1.05	380999160	37201	17.87	10430	10430	10160	13550	7310	10430	10241.64	2.31	0	-11169	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1832	27.16	1.82	12	0.21	380.00	5655.00	13870	20240920	-25.59	6470	20231213	59.51	13870	-25.59	20240920	7100	45.35	20240805	13870	-25.59	20240920	6570	57.08	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
72	20241218	101015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10220	-210	5	-2.01	317075200	30976	14.88	10430	10430	10160	13550	7310	10430	10236.16	2.31	0	-8766	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1814	26.89	1.81	12	0.17	380.00	5655.00	13870	20240920	-26.32	6470	20231213	57.96	13870	-26.32	20240920	7100	43.94	20240805	13870	-26.32	20240920	6570	55.56	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
73	20241218	091018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10310	-120	5	-1.15	24886930	2402	1.15	10430	10430	10250	13550	7310	10430	10360.92	2.31	0	-177	10930	10680	10250	10000	9570	10805	10125	89	3120	500	6460	10	1	17752276	1830	27.13	1.82	12	0.01	380.00	5655.00	13870	20240920	-25.67	6470	20231213	59.35	13870	-25.67	20240920	7100	45.21	20240805	13870	-25.67	20240920	6570	56.93	20231218	3.43	N	234690	500	88 억	410177	N	N	0	N	N
74	20241217	161010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	510	2	5.14	2138338360	207832	173.84	10010	10500	9820	12890	6950	9920	10288.78	2.40	0	-15620	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1852	27.45	1.84	12	1.17	380.00	5655.00	13870	20240920	-24.80	6470	20231213	61.21	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6570	58.75	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
75	20241217	151014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10450	530	2	5.34	2017846630	196304	164.20	10010	10500	9820	12890	6950	9920	10279.19	2.40	0	-18340	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1855	27.50	1.85	12	1.11	380.00	5655.00	13870	20240920	-24.66	6470	20231213	61.51	13870	-24.66	20240920	7100	47.18	20240805	13870	-24.66	20240920	6570	59.06	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
76	20241217	141006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10380	460	2	4.64	1546170760	150944	126.26	10010	10470	9820	12890	6950	9920	10243.34	2.40	0	-22687	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1843	27.32	1.84	12	0.85	380.00	5655.00	13870	20240920	-25.16	6470	20231213	60.43	13870	-25.16	20240920	7100	46.20	20240805	13870	-25.16	20240920	6570	57.99	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
77	20241217	131002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	330	2	3.33	1349610360	131996	110.41	10010	10470	9820	12890	6950	9920	10224.63	2.40	0	-22823	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1820	26.97	1.81	12	0.74	380.00	5655.00	13870	20240920	-26.10	6470	20231213	58.42	13870	-26.10	20240920	7100	44.37	20240805	13870	-26.10	20240920	6570	56.01	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
78	20241217	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10300	380	2	3.83	1234537780	120829	101.07	10010	10470	9820	12890	6950	9920	10217.23	2.40	0	-20266	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1828	27.11	1.82	12	0.68	380.00	5655.00	13870	20240920	-25.74	6470	20231213	59.20	13870	-25.74	20240920	7100	45.07	20240805	13870	-25.74	20240920	6570	56.77	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
79	20241217	110949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10420	500	2	5.04	1079009360	105754	88.46	10010	10470	9820	12890	6950	9920	10203.01	2.40	0	-17954	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1850	27.42	1.84	12	0.60	380.00	5655.00	13870	20240920	-24.87	6470	20231213	61.05	13870	-24.87	20240920	7100	46.76	20240805	13870	-24.87	20240920	6570	58.60	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
80	20241217	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10200	280	2	2.82	536226370	53110	44.42	10010	10270	9820	12890	6950	9920	10096.52	2.40	0	-6171	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1811	26.84	1.80	12	0.30	380.00	5655.00	13870	20240920	-26.46	6470	20231213	57.65	13870	-26.46	20240920	7100	43.66	20240805	13870	-26.46	20240920	6570	55.25	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
81	20241217	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9930	10	2	0.10	57285570	5778	4.83	10010	10010	9820	12890	6950	9920	9914.43	2.40	0	-2599	10206	10062	9826	9682	9446	10135	9755	89	2970	500	6150	10	1	17752276	1763	26.13	1.76	12	0.03	380.00	5655.00	13870	20240920	-28.41	6470	20231213	53.48	13870	-28.41	20240920	7100	39.86	20240805	13870	-28.41	20240920	6570	51.14	20231218	3.50	N	234690	500	88 억	425957	N	N	0	N	N
82	20241216	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9920	290	2	3.01	1170644110	119204	287.71	9820	9970	9590	12510	6750	9630	9820.51	2.36	0	7509	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1761	26.11	1.75	12	0.67	380.00	5655.00	13870	20240920	-28.48	6470	20231213	53.32	13870	-28.48	20240920	7100	39.72	20240805	13870	-28.48	20240920	6570	50.99	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
83	20241216	151012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9860	230	2	2.39	1147232890	116835	281.99	9820	9970	9590	12510	6750	9630	9819.26	2.36	0	6334	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1750	25.95	1.74	12	0.66	380.00	5655.00	13870	20240920	-28.91	6470	20231213	52.40	13870	-28.91	20240920	7100	38.87	20240805	13870	-28.91	20240920	6570	50.08	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
84	20241216	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9880	250	2	2.60	1053089240	107288	258.95	9820	9970	9590	12510	6750	9630	9815.54	2.36	0	9192	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1754	26.00	1.75	12	0.60	380.00	5655.00	13870	20240920	-28.77	6470	20231213	52.70	13870	-28.77	20240920	7100	39.15	20240805	13870	-28.77	20240920	6570	50.38	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
85	20241216	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9850	220	2	2.28	976607100	99511	240.18	9820	9970	9590	12510	6750	9630	9814.06	2.36	0	10873	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1749	25.92	1.74	12	0.56	380.00	5655.00	13870	20240920	-28.98	6470	20231213	52.24	13870	-28.98	20240920	7100	38.73	20240805	13870	-28.98	20240920	6570	49.92	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
86	20241216	121011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9960	330	2	3.43	899256630	91695	221.31	9820	9970	9590	12510	6750	9630	9807.04	2.36	0	14577	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1768	26.21	1.76	12	0.52	380.00	5655.00	13870	20240920	-28.19	6470	20231213	53.94	13870	-28.19	20240920	7100	40.28	20240805	13870	-28.19	20240920	6570	51.60	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
87	20241216	111010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9900	270	2	2.80	815367680	83235	200.90	9820	9900	9590	12510	6750	9630	9795.97	2.36	0	14942	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1757	26.05	1.75	12	0.47	380.00	5655.00	13870	20240920	-28.62	6470	20231213	53.01	13870	-28.62	20240920	7100	39.44	20240805	13870	-28.62	20240920	6570	50.68	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
88	20241216	101011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9840	210	2	2.18	290720040	29840	72.02	9820	9840	9590	12510	6750	9630	9742.63	2.36	0	6842	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1747	25.89	1.74	12	0.17	380.00	5655.00	13870	20240920	-29.06	6470	20231213	52.09	13870	-29.06	20240920	7100	38.59	20240805	13870	-29.06	20240920	6570	49.77	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
89	20241216	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9710	80	2	0.83	41426230	4240	10.23	9820	9830	9660	12510	6750	9630	9770.34	2.36	0	-1373	9896	9762	9576	9442	9256	9830	9510	89	2880	500	5970	10	1	17752276	1724	25.55	1.72	12	0.02	380.00	5655.00	13870	20240920	-29.99	6470	20231213	50.08	13870	-29.99	20240920	7100	36.76	20240805	13870	-29.99	20240920	6570	47.79	20231218	3.48	N	234690	500	88 억	418682	N	N	0	N	N
90	20241213	161003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9630	110	2	1.16	392919500	41138	41.20	9390	9710	9390	12370	6670	9520	9551.23	2.41	0	-9810	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1710	25.34	1.70	12	0.23	380.00	5655.00	13870	20240920	-30.57	6470	20231213	48.84	13870	-30.57	20240920	7100	35.63	20240805	13870	-30.57	20240920	6470	48.84	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
91	20241213	151008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9640	120	2	1.26	377548020	39536	39.59	9390	9710	9390	12370	6670	9520	9549.47	2.41	0	-9266	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1711	25.37	1.70	12	0.22	380.00	5655.00	13870	20240920	-30.50	6470	20231213	49.00	13870	-30.50	20240920	7100	35.77	20240805	13870	-30.50	20240920	6470	49.00	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
92	20241213	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9620	100	2	1.05	322747890	33835	33.88	9390	9710	9390	12370	6670	9520	9538.88	2.41	0	-9958	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1708	25.32	1.70	12	0.19	380.00	5655.00	13870	20240920	-30.64	6470	20231213	48.69	13870	-30.64	20240920	7100	35.49	20240805	13870	-30.64	20240920	6470	48.69	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
93	20241213	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	30	2	0.32	228499910	24057	24.09	9390	9610	9390	12370	6670	9520	9498.27	2.41	0	-8488	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1695	25.13	1.69	12	0.14	380.00	5655.00	13870	20240920	-31.15	6470	20231213	47.60	13870	-31.15	20240920	7100	34.51	20240805	13870	-31.15	20240920	6470	47.60	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
94	20241213	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	10	2	0.11	207126620	21815	21.85	9390	9610	9390	12370	6670	9520	9494.69	2.41	0	-9433	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1692	25.08	1.69	12	0.12	380.00	5655.00	13870	20240920	-31.29	6470	20231213	47.30	13870	-31.29	20240920	7100	34.23	20240805	13870	-31.29	20240920	6470	47.30	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
95	20241213	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	10	2	0.11	147781970	15575	15.60	9390	9610	9390	12370	6670	9520	9488.41	2.41	0	-4777	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1692	25.08	1.69	12	0.09	380.00	5655.00	13870	20240920	-31.29	6470	20231213	47.30	13870	-31.29	20240920	7100	34.23	20240805	13870	-31.29	20240920	6470	47.30	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
96	20241213	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	10	2	0.11	113849070	11999	12.02	9390	9610	9390	12370	6670	9520	9488.21	2.41	0	-2797	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1692	25.08	1.69	12	0.07	380.00	5655.00	13870	20240920	-31.29	6470	20231213	47.30	13870	-31.29	20240920	7100	34.23	20240805	13870	-31.29	20240920	6470	47.30	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
97	20241213	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	-20	5	-0.21	3920420	417	0.42	9390	9510	9390	12370	6670	9520	9401.49	2.41	0	-40	10073	9796	9523	9246	8973	9935	9385	89	2850	500	5900	10	1	17752276	1686	25.00	1.68	12	0.00	380.00	5655.00	13870	20240920	-31.51	6470	20231213	46.83	13870	-31.51	20240920	7100	33.80	20240805	13870	-31.51	20240920	6470	46.83	20231213	3.55	N	234690	500	88 억	428469	N	N	0	N	N
98	20241212	161008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9520	290	2	3.14	951601050	99847	183.20	9260	9800	9250	11990	6470	9230	9530.59	2.44	0	-5834	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1690	25.05	1.68	12	0.56	380.00	5655.00	13870	20240920	-31.36	6300	20231205	51.11	13870	-31.36	20240920	7100	34.08	20240805	13870	-31.36	20240920	6470	47.14	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
99	20241212	151001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	220	2	2.38	941274530	98761	181.20	9260	9800	9250	11990	6470	9230	9530.83	2.44	0	-5604	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1678	24.87	1.67	12	0.56	380.00	5655.00	13870	20240920	-31.87	6300	20231205	50.00	13870	-31.87	20240920	7100	33.10	20240805	13870	-31.87	20240920	6470	46.06	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
100	20241212	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9410	180	2	1.95	855232180	89668	164.52	9260	9800	9250	11990	6470	9230	9537.76	2.44	0	-4748	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1670	24.76	1.66	12	0.51	380.00	5655.00	13870	20240920	-32.16	6300	20231205	49.37	13870	-32.16	20240920	7100	32.54	20240805	13870	-32.16	20240920	6470	45.44	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
101	20241212	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	160	2	1.73	796987950	83473	153.15	9260	9800	9250	11990	6470	9230	9547.85	2.44	0	-4518	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1667	24.71	1.66	12	0.47	380.00	5655.00	13870	20240920	-32.30	6300	20231205	49.05	13870	-32.30	20240920	7100	32.25	20240805	13870	-32.30	20240920	6470	45.13	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
102	20241212	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	220	2	2.38	729571820	76257	139.91	9260	9800	9250	11990	6470	9230	9567.28	2.44	0	-3909	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1678	24.87	1.67	12	0.43	380.00	5655.00	13870	20240920	-31.87	6300	20231205	50.00	13870	-31.87	20240920	7100	33.10	20240805	13870	-31.87	20240920	6470	46.06	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
103	20241212	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	250	2	2.71	582912670	60751	111.46	9260	9800	9250	11990	6470	9230	9595.11	2.44	0	-6413	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1683	24.95	1.68	12	0.34	380.00	5655.00	13870	20240920	-31.65	6300	20231205	50.48	13870	-31.65	20240920	7100	33.52	20240805	13870	-31.65	20240920	6470	46.52	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
104	20241212	100952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9560	330	2	3.58	456116050	47521	87.19	9260	9800	9250	11990	6470	9230	9598.20	2.44	0	-2050	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1697	25.16	1.69	12	0.27	380.00	5655.00	13870	20240920	-31.07	6300	20231205	51.75	13870	-31.07	20240920	7100	34.65	20240805	13870	-31.07	20240920	6470	47.76	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
105	20241212	091002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	280	2	3.03	53881130	5741	10.53	9260	9570	9250	11990	6470	9230	9385.32	2.44	0	2203	9723	9476	9253	9006	8783	9600	9130	89	2760	500	5720	10	1	17752276	1688	25.03	1.68	12	0.03	380.00	5655.00	13870	20240920	-31.43	6300	20231205	50.95	13870	-31.43	20240920	7100	33.94	20240805	13870	-31.43	20240920	6470	46.99	20231213	3.73	N	234690	500	88 억	433561	N	N	0	N	N
106	20241211	160954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	10	2	0.11	506294280	54503	42.13	9030	9500	9030	11980	6460	9220	9289.29	2.49	0	-8713	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1639	24.29	1.63	12	0.31	380.00	5655.00	13870	20240920	-33.45	6290	20231204	46.74	13870	-33.45	20240920	7100	30.00	20240805	13870	-33.45	20240920	6470	42.66	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
107	20241211	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	170	2	1.84	480761400	51743	39.99	9030	9500	9030	11980	6460	9220	9291.33	2.49	0	-8951	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1667	24.71	1.66	12	0.29	380.00	5655.00	13870	20240920	-32.30	6290	20231204	49.28	13870	-32.30	20240920	7100	32.25	20240805	13870	-32.30	20240920	6470	45.13	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
108	20241211	141001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9340	120	2	1.30	431845490	46514	35.95	9030	9500	9030	11980	6460	9220	9284.20	2.49	0	-8636	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1658	24.58	1.65	12	0.26	380.00	5655.00	13870	20240920	-32.66	6290	20231204	48.49	13870	-32.66	20240920	7100	31.55	20240805	13870	-32.66	20240920	6470	44.36	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
109	20241211	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	40	2	0.43	377238140	40660	31.43	9030	9500	9030	11980	6460	9220	9277.87	2.49	0	-6291	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1644	24.37	1.64	12	0.23	380.00	5655.00	13870	20240920	-33.24	6290	20231204	47.22	13870	-33.24	20240920	7100	30.42	20240805	13870	-33.24	20240920	6470	43.12	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
110	20241211	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9320	100	2	1.08	264536410	28471	22.01	9030	9500	9030	11980	6460	9220	9291.43	2.49	0	-4390	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1655	24.53	1.65	12	0.16	380.00	5655.00	13870	20240920	-32.80	6290	20231204	48.17	13870	-32.80	20240920	7100	31.27	20240805	13870	-32.80	20240920	6470	44.05	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
111	20241211	111000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	40	2	0.43	208952380	22459	17.36	9030	9500	9030	11980	6460	9220	9303.73	2.49	0	-5377	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1644	24.37	1.64	12	0.13	380.00	5655.00	13870	20240920	-33.24	6290	20231204	47.22	13870	-33.24	20240920	7100	30.42	20240805	13870	-33.24	20240920	6470	43.12	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
112	20241211	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	150	2	1.63	164745250	17701	13.68	9030	9500	9030	11980	6460	9220	9307.12	2.49	0	-2840	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1663	24.66	1.66	12	0.10	380.00	5655.00	13870	20240920	-32.44	6290	20231204	48.97	13870	-32.44	20240920	7100	31.97	20240805	13870	-32.44	20240920	6470	44.82	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
113	20241211	091007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9340	120	2	1.30	40164520	4385	3.39	9030	9340	9030	11980	6460	9220	9159.53	2.49	0	942	10126	9672	9036	8582	7946	9900	8810	89	2760	500	5710	10	1	17752276	1658	24.58	1.65	12	0.02	380.00	5655.00	13870	20240920	-32.66	6290	20231204	48.49	13870	-32.66	20240920	7100	31.55	20240805	13870	-32.66	20240920	6470	44.36	20231213	3.94	N	234690	500	88 억	442263	N	N	0	N	N
114	20241210	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	720	2	8.47	1187125970	129346	83.53	8400	9490	8400	11050	5950	8500	9177.91	2.36	0	23404	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1637	24.26	1.63	12	0.73	380.00	5655.00	13870	20240920	-33.53	6220	20231201	48.23	13870	-33.53	20240920	7100	29.86	20240805	13870	-33.53	20240920	6470	42.50	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
115	20241210	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	780	2	9.18	1127928580	122899	79.37	8400	9490	8400	11050	5950	8500	9177.69	2.36	0	20314	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1647	24.42	1.64	12	0.69	380.00	5655.00	13870	20240920	-33.09	6220	20231201	49.20	13870	-33.09	20240920	7100	30.70	20240805	13870	-33.09	20240920	6470	43.43	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
116	20241210	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	810	2	9.53	1036572680	113031	73.00	8400	9490	8400	11050	5950	8500	9170.69	2.36	0	18510	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1653	24.50	1.65	12	0.64	380.00	5655.00	13870	20240920	-32.88	6220	20231201	49.68	13870	-32.88	20240920	7100	31.13	20240805	13870	-32.88	20240920	6470	43.89	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
117	20241210	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	790	2	9.29	980224290	106965	69.08	8400	9490	8400	11050	5950	8500	9163.97	2.36	0	15740	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1649	24.45	1.64	12	0.60	380.00	5655.00	13870	20240920	-33.02	6220	20231201	49.36	13870	-33.02	20240920	7100	30.85	20240805	13870	-33.02	20240920	6470	43.59	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
118	20241210	120955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	800	2	9.41	908358570	99247	64.10	8400	9490	8400	11050	5950	8500	9152.50	2.36	0	19241	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1651	24.47	1.64	12	0.56	380.00	5655.00	13870	20240920	-32.95	6220	20231201	49.52	13870	-32.95	20240920	7100	30.99	20240805	13870	-32.95	20240920	6470	43.74	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
119	20241210	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	800	2	9.41	794497960	87024	56.20	8400	9490	8400	11050	5950	8500	9129.64	2.36	0	19179	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1651	24.47	1.64	12	0.49	380.00	5655.00	13870	20240920	-32.95	6220	20231201	49.52	13870	-32.95	20240920	7100	30.99	20240805	13870	-32.95	20240920	6470	43.74	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
120	20241210	100955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9460	960	2	11.29	498794830	55495	35.84	8400	9460	8400	11050	5950	8500	8988.10	2.36	0	18202	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1679	24.89	1.67	12	0.31	380.00	5655.00	13870	20240920	-31.80	6220	20231201	52.09	13870	-31.80	20240920	7100	33.24	20240805	13870	-31.80	20240920	6470	46.21	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
121	20241210	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	260	2	3.06	135347070	15780	10.19	8400	9000	8400	11050	5950	8500	8577.13	2.36	0	5421	9220	8860	8680	8320	8140	8770	8230	89	2550	500	5270	10	1	17752276	1555	23.05	1.55	12	0.09	380.00	5655.00	13870	20240920	-36.84	6220	20231201	40.84	13870	-36.84	20240920	7100	23.38	20240805	13870	-36.84	20240920	6470	35.39	20231213	4.03	N	234690	500	88 억	419005	N	N	50	N	N
122	20241209	160951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8500	-680	5	-7.41	1265273070	144902	141.73	8820	9040	8500	11930	6430	9180	8733.23	2.24	0	20491	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1509	22.37	1.50	12	0.82	380.00	5655.00	13870	20240920	-38.72	6220	20231201	36.66	13870	-38.72	20240920	7100	19.72	20240805	13870	-38.72	20240920	6470	31.38	20231213	4.06	N	234690	500	88 억	398435	N	N	50	N	N
123	20241209	150953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8590	-590	5	-6.43	1172138250	133963	131.03	8820	9040	8500	11930	6430	9180	8749.72	2.24	0	17530	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1525	22.61	1.52	12	0.75	380.00	5655.00	13870	20240920	-38.07	6220	20231201	38.10	13870	-38.07	20240920	7100	20.99	20240805	13870	-38.07	20240920	6470	32.77	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
124	20241209	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8660	-520	5	-5.66	897635780	102039	99.81	8820	9040	8610	11930	6430	9180	8796.99	2.24	0	6987	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1537	22.79	1.53	12	0.57	380.00	5655.00	13870	20240920	-37.56	6220	20231201	39.23	13870	-37.56	20240920	7100	21.97	20240805	13870	-37.56	20240920	6470	33.85	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
125	20241209	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8660	-520	5	-5.66	846652990	96151	94.05	8820	9040	8610	11930	6430	9180	8805.45	2.24	0	3501	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1537	22.79	1.53	12	0.54	380.00	5655.00	13870	20240920	-37.56	6220	20231201	39.23	13870	-37.56	20240920	7100	21.97	20240805	13870	-37.56	20240920	6470	33.85	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
126	20241209	120952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-330	5	-3.59	621183210	70251	68.71	8820	9040	8720	11930	6430	9180	8842.34	2.24	0	94	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1571	23.29	1.56	12	0.40	380.00	5655.00	13870	20240920	-36.19	6220	20231201	42.28	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6470	36.79	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
127	20241209	110953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	-250	5	-2.72	483035670	54484	53.29	8820	9040	8730	11930	6430	9180	8865.64	2.24	0	-3176	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1585	23.50	1.58	12	0.31	380.00	5655.00	13870	20240920	-35.62	6220	20231201	43.57	13870	-35.62	20240920	7100	25.77	20240805	13870	-35.62	20240920	6470	38.02	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
128	20241209	100950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-150	5	-1.63	351785900	39754	38.88	8820	9040	8730	11930	6430	9180	8849.07	2.24	0	-3536	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1603	23.76	1.60	12	0.22	380.00	5655.00	13870	20240920	-34.90	6220	20231201	45.18	13870	-34.90	20240920	7100	27.18	20240805	13870	-34.90	20240920	6470	39.57	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
129	20241209	090945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-330	5	-3.59	95922320	10824	10.59	8820	8990	8800	11930	6430	9180	8862.00	2.24	0	-1821	10060	9620	9220	8780	8380	9420	8580	89	2750	500	5690	10	1	17752276	1571	23.29	1.56	12	0.06	380.00	5655.00	13870	20240920	-36.19	6220	20231201	42.28	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6470	36.79	20231213	4.06	N	234690	500	88 억	398435	N	N	0	N	N
130	20241206	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	-410	5	-4.28	931087630	101844	119.79	9660	9660	8820	12460	6720	9590	9142.29	2.32	0	-14992	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1630	24.16	1.62	12	0.57	380.00	5655.00	13870	20240920	-33.81	6220	20231201	47.59	13870	-33.81	20240920	7100	29.30	20240805	13870	-33.81	20240920	6470	41.89	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
131	20241206	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-420	5	-4.38	892694070	97653	114.86	9660	9660	8820	12460	6720	9590	9141.49	2.32	0	-13347	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1628	24.13	1.62	12	0.55	380.00	5655.00	13870	20240920	-33.89	6220	20231201	47.43	13870	-33.89	20240920	7100	29.15	20240805	13870	-33.89	20240920	6470	41.73	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
132	20241206	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-400	5	-4.17	798066960	87311	102.70	9660	9660	8820	12460	6720	9590	9140.51	2.32	0	-17352	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1631	24.18	1.63	12	0.49	380.00	5655.00	13870	20240920	-33.74	6220	20231201	47.75	13870	-33.74	20240920	7100	29.44	20240805	13870	-33.74	20240920	6470	42.04	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
133	20241206	130946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	-500	5	-5.21	709102720	77536	91.20	9660	9660	8820	12460	6720	9590	9145.46	2.32	0	-13228	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1614	23.92	1.61	12	0.44	380.00	5655.00	13870	20240920	-34.46	6220	20231201	46.14	13870	-34.46	20240920	7100	28.03	20240805	13870	-34.46	20240920	6470	40.49	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
134	20241206	120942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-460	5	-4.80	623452610	68100	80.10	9660	9660	8820	12460	6720	9590	9154.96	2.32	0	-9222	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1621	24.03	1.61	12	0.38	380.00	5655.00	13870	20240920	-34.17	6220	20231201	46.78	13870	-34.17	20240920	7100	28.59	20240805	13870	-34.17	20240920	6470	41.11	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
135	20241206	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	-530	5	-5.53	562306830	61372	72.19	9660	9660	8820	12460	6720	9590	9162.27	2.32	0	-5251	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1608	23.84	1.60	12	0.35	380.00	5655.00	13870	20240920	-34.68	6220	20231201	45.66	13870	-34.68	20240920	7100	27.61	20240805	13870	-34.68	20240920	6470	40.03	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
136	20241206	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-350	5	-3.65	344301420	37255	43.82	9660	9660	9150	12460	6720	9590	9241.75	2.32	0	-1783	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1640	24.32	1.63	12	0.21	380.00	5655.00	13870	20240920	-33.38	6220	20231201	48.55	13870	-33.38	20240920	7100	30.14	20240805	13870	-33.38	20240920	6470	42.81	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
137	20241206	090945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	-200	5	-2.09	44991320	4781	5.62	9660	9660	9220	12460	6720	9590	9410.44	2.32	0	-1402	9823	9706	9543	9426	9263	9765	9485	89	2870	500	5940	10	1	17752276	1667	24.71	1.66	12	0.03	380.00	5655.00	13870	20240920	-32.30	6220	20231201	50.96	13870	-32.30	20240920	7100	32.25	20240805	13870	-32.30	20240920	6470	45.13	20231213	4.15	N	234690	500	88 억	411426	N	N	0	N	N
138	20241205	160926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9590	10	2	0.10	806080300	84725	32.13	9450	9660	9380	12450	6710	9580	9514.08	2.33	0	-2999	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1702	25.24	1.70	12	0.48	380.00	5655.00	13870	20240920	-30.86	6220	20231201	54.18	13870	-30.86	20240920	7100	35.07	20240805	13870	-30.86	20240920	6300	52.22	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
139	20241205	150933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	-140	5	-1.46	776113470	81586	30.94	9450	9660	9380	12450	6710	9580	9512.83	2.33	0	-2322	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1676	24.84	1.67	12	0.46	380.00	5655.00	13870	20240920	-31.94	6220	20231201	51.77	13870	-31.94	20240920	7100	32.96	20240805	13870	-31.94	20240920	6300	49.84	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
140	20241205	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	20	2	0.21	614564850	64614	24.51	9450	9660	9380	12450	6710	9580	9511.33	2.33	0	-2136	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1704	25.26	1.70	12	0.36	380.00	5655.00	13870	20240920	-30.79	6220	20231201	54.34	13870	-30.79	20240920	7100	35.21	20240805	13870	-30.79	20240920	6300	52.38	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
141	20241205	130928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	-10	5	-0.10	529224580	55672	21.11	9450	9660	9380	12450	6710	9580	9506.12	2.33	0	-2511	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1699	25.18	1.69	12	0.31	380.00	5655.00	13870	20240920	-31.00	6220	20231201	53.86	13870	-31.00	20240920	7100	34.79	20240805	13870	-31.00	20240920	6300	51.90	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
142	20241205	120928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9520	-60	5	-0.63	440222550	46329	17.57	9450	9660	9380	12450	6710	9580	9502.09	2.33	0	-899	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1690	25.05	1.68	12	0.26	380.00	5655.00	13870	20240920	-31.36	6220	20231201	53.05	13870	-31.36	20240920	7100	34.08	20240805	13870	-31.36	20240920	6300	51.11	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
143	20241205	110927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	-70	5	-0.73	379653870	39965	15.16	9450	9660	9380	12450	6710	9580	9499.66	2.33	0	-454	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1688	25.03	1.68	12	0.23	380.00	5655.00	13870	20240920	-31.43	6220	20231201	52.89	13870	-31.43	20240920	7100	33.94	20240805	13870	-31.43	20240920	6300	50.95	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
144	20241205	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	-70	5	-0.73	264881420	27889	10.58	9450	9660	9380	12450	6710	9580	9497.70	2.33	0	4813	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1688	25.03	1.68	12	0.16	380.00	5655.00	13870	20240920	-31.43	6220	20231201	52.89	13870	-31.43	20240920	7100	33.94	20240805	13870	-31.43	20240920	6300	50.95	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
145	20241205	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9410	-170	5	-1.77	77807800	8181	3.10	9450	9660	9380	12450	6710	9580	9510.79	2.33	0	-824	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1670	24.76	1.66	12	0.05	380.00	5655.00	13870	20240920	-32.16	6220	20231201	51.29	13870	-32.16	20240920	7100	32.54	20240805	13870	-32.16	20240920	6300	49.37	20231205	4.23	N	234690	500	88 억	414268	N	N	61	N	N
146	20241204	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	190	2	2.02	2555876190	263086	218.96	9280	10000	9280	12200	6580	9390	9715.45	2.58	0	-45734	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1701	25.21	1.69	12	1.48	380.00	5655.00	13870	20240920	-30.93	6220	20231201	54.02	13870	-30.93	20240920	7100	34.93	20240805	13870	-30.93	20240920	6290	52.31	20231204	4.12	N	234690	500	88 억	458600	N	N	61	N	N
147	20241204	150911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9630	240	2	2.56	2513348570	258650	215.27	9280	10000	9280	12200	6580	9390	9717.65	2.58	0	-45303	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1710	25.34	1.70	12	1.46	380.00	5655.00	13870	20240920	-30.57	6220	20231201	54.82	13870	-30.57	20240920	7100	35.63	20240805	13870	-30.57	20240920	6290	53.10	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
148	20241204	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9710	320	2	3.41	2296806070	236170	196.56	9280	10000	9280	12200	6580	9390	9725.75	2.58	0	-43838	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1724	25.55	1.72	12	1.33	380.00	5655.00	13870	20240920	-29.99	6220	20231201	56.11	13870	-29.99	20240920	7100	36.76	20240805	13870	-29.99	20240920	6290	54.37	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
149	20241204	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9870	480	2	5.11	2117308880	217864	181.32	9280	10000	9280	12200	6580	9390	9719.05	2.58	0	-33295	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1752	25.97	1.75	12	1.23	380.00	5655.00	13870	20240920	-28.84	6220	20231201	58.68	13870	-28.84	20240920	7100	39.01	20240805	13870	-28.84	20240920	6290	56.92	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
150	20241204	120901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9820	430	2	4.58	1970656910	202911	168.88	9280	10000	9280	12200	6580	9390	9712.52	2.58	0	-28660	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1743	25.84	1.74	12	1.14	380.00	5655.00	13870	20240920	-29.20	6220	20231201	57.88	13870	-29.20	20240920	7100	38.31	20240805	13870	-29.20	20240920	6290	56.12	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
151	20241204	110854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9760	370	2	3.94	1706199550	175980	146.46	9280	10000	9280	12200	6580	9390	9696.06	2.58	0	-17344	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1733	25.68	1.73	12	0.99	380.00	5655.00	13870	20240920	-29.63	6220	20231201	56.91	13870	-29.63	20240920	7100	37.46	20240805	13870	-29.63	20240920	6290	55.17	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
152	20241204	100857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9730	340	2	3.62	1459471670	150571	125.32	9280	10000	9280	12200	6580	9390	9693.66	2.58	0	-12254	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1727	25.61	1.72	12	0.85	380.00	5655.00	13870	20240920	-29.85	6220	20231201	56.43	13870	-29.85	20240920	7100	37.04	20240805	13870	-29.85	20240920	6290	54.69	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
153	20241204	090918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9860	470	2	5.01	493466850	51435	42.81	9280	9880	9280	12200	6580	9390	9595.48	2.58	0	8184	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1750	25.95	1.74	12	0.29	380.00	5655.00	13870	20240920	-28.91	6220	20231201	58.52	13870	-28.91	20240920	7100	38.87	20240805	13870	-28.91	20240920	6290	56.76	20231204	4.12	N	234690	500	88 억	458600	N	N	1289	N	N
154	20241203	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	590	2	6.70	1044908080	112925	192.42	8700	9410	8700	11440	6160	8800	9253.11	2.32	0	43779	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1667	24.71	1.66	12	0.64	380.00	5655.00	13870	20240920	-32.30	6220	20231201	50.96	13870	-32.30	20240920	7100	32.25	20240805	13870	-32.30	20240920	6290	49.28	20231204	4.06	N	234690	500	88 억	411948	N	N	1289	N	N
155	20241203	151027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9340	540	2	6.14	1025469490	110854	188.89	8700	9410	8700	11440	6160	8800	9250.63	2.32	0	43280	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1658	24.58	1.65	12	0.62	380.00	5655.00	13870	20240920	-32.66	6220	20231201	50.16	13870	-32.66	20240920	7100	31.55	20240805	13870	-32.66	20240920	6290	48.49	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
156	20241203	141007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9350	550	2	6.25	819587850	88876	151.44	8700	9400	8700	11440	6160	8800	9221.70	2.32	0	29498	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1660	24.61	1.65	12	0.50	380.00	5655.00	13870	20240920	-32.59	6220	20231201	50.32	13870	-32.59	20240920	7100	31.69	20240805	13870	-32.59	20240920	6290	48.65	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
157	20241203	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	570	2	6.48	771233380	83702	142.62	8700	9400	8700	11440	6160	8800	9214.04	2.32	0	27554	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1663	24.66	1.66	12	0.47	380.00	5655.00	13870	20240920	-32.44	6220	20231201	50.64	13870	-32.44	20240920	7100	31.97	20240805	13870	-32.44	20240920	6290	48.97	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
158	20241203	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9350	550	2	6.25	604510060	65925	112.33	8700	9360	8700	11440	6160	8800	9169.66	2.32	0	23493	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1660	24.61	1.65	12	0.37	380.00	5655.00	13870	20240920	-32.59	6220	20231201	50.32	13870	-32.59	20240920	7100	31.69	20240805	13870	-32.59	20240920	6290	48.65	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
159	20241203	111003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	460	2	5.23	434444310	47601	81.11	8700	9300	8700	11440	6160	8800	9126.79	2.32	0	10611	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1644	24.37	1.64	12	0.27	380.00	5655.00	13870	20240920	-33.24	6220	20231201	48.87	13870	-33.24	20240920	7100	30.42	20240805	13870	-33.24	20240920	6290	47.22	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
160	20241203	100948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	350	2	3.98	339837750	37357	63.65	8700	9240	8700	11440	6160	8800	9097.03	2.32	0	9589	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1624	24.08	1.62	12	0.21	380.00	5655.00	13870	20240920	-34.03	6220	20231201	47.11	13870	-34.03	20240920	7100	28.87	20240805	13870	-34.03	20240920	6290	45.47	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
161	20241203	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	230	2	2.61	63897470	7160	12.20	8700	9060	8700	11440	6160	8800	8924.23	2.32	0	2445	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1603	23.76	1.60	12	0.04	380.00	5655.00	13870	20240920	-34.90	6220	20231201	45.18	13870	-34.90	20240920	7100	27.18	20240805	13870	-34.90	20240920	6290	43.56	20231204	4.06	N	234690	500	88 억	411948	N	N	12	N	N
162	20241202	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-180	5	-2.00	514307210	58306	113.69	8980	9050	8710	11670	6290	8980	8825.26	2.31	0	1259	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.33	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억	410688	N	N	12	N	N
163	20241202	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-170	5	-1.89	409927730	46444	90.56	8980	9050	8710	11670	6290	8980	8826.28	2.31	0	2025	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1564	23.18	1.56	12	0.26	380.00	5655.00	13870	20240920	-36.48	6220	20231201	41.64	13870	-36.48	20240920	7100	24.08	20240805	13870	-36.48	20240920	6290	40.06	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
164	20241202	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-160	5	-1.78	385063300	43619	85.05	8980	9050	8710	11670	6290	8980	8827.88	2.31	0	2231	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1566	23.21	1.56	12	0.25	380.00	5655.00	13870	20240920	-36.41	6220	20231201	41.80	13870	-36.41	20240920	7100	24.23	20240805	13870	-36.41	20240920	6290	40.22	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
165	20241202	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-180	5	-2.00	375650580	42552	82.97	8980	9050	8710	11670	6290	8980	8828.04	2.31	0	1421	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.24	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
166	20241202	120958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-180	5	-2.00	302368940	34229	66.74	8980	9050	8710	11670	6290	8980	8833.71	2.31	0	2631	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.19	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
167	20241202	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-140	5	-1.56	277005220	31354	61.14	8980	9050	8710	11670	6290	8980	8834.76	2.31	0	2106	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1569	23.26	1.56	12	0.18	380.00	5655.00	13870	20240920	-36.27	6220	20231201	42.12	13870	-36.27	20240920	7100	24.51	20240805	13870	-36.27	20240920	6290	40.54	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
168	20241202	100917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-130	5	-1.45	168930110	19079	37.20	8980	9050	8720	11670	6290	8980	8854.24	2.31	0	-2522	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1571	23.29	1.56	12	0.11	380.00	5655.00	13870	20240920	-36.19	6220	20231201	42.28	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6290	40.70	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N
169	20241202	090912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	20	2	0.22	6634590	738	1.44	8980	9030	8980	11670	6290	8980	8989.96	2.31	0	216	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1598	23.68	1.59	12	0.00	380.00	5655.00	13870	20240920	-35.11	6220	20231201	44.69	13870	-35.11	20240920	7100	26.76	20240805	13870	-35.11	20240920	6290	43.08	20231204	4.05	N	234690	500	88 억	410688	N	N	29	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History