KissMeData/220100/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	161035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
3	20241231	151020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
4	20241231	141035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
5	20241231	131035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
6	20241231	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
7	20241231	111034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
8	20241231	101027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
9	20241231	091031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11393258760	676255	309.08	15270	17390	15270	20100	10830	15470	16844.71	3.11	220675	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.06	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	686870	N	N	360	N	N
10	20241230	161029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	1840	2	11.89	11313466540	671603	306.95	15270	17390	15270	20100	10830	15470	16844.71	2.11	0	220616	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3826	-56.94	6.00	12	3.04	-304.00	2887.00	31250	20241016	-44.61	7960	20240206	117.46	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7960	117.46	20240206	1.21	N	220100	500	110 억	466195	N	N	339	N	N
11	20241230	151032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	1850	2	11.96	10662582380	634050	289.79	15270	17360	15270	20100	10830	15470	16816.88	2.11	0	211751	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3828	-56.97	6.00	12	2.87	-304.00	2887.00	31250	20241016	-44.58	7960	20240206	117.59	31250	-44.58	20241016	7960	117.59	20240206	31250	-44.58	20241016	7960	117.59	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
12	20241230	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	1520	2	9.83	9036257920	539554	246.60	15270	17170	15270	20100	10830	15470	16747.93	2.11	0	182563	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3755	-55.89	5.89	12	2.44	-304.00	2887.00	31250	20241016	-45.63	7960	20240206	113.44	31250	-45.63	20241016	7960	113.44	20240206	31250	-45.63	20241016	7960	113.44	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
13	20241230	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17060	1590	2	10.28	7766157910	465140	212.59	15270	17160	15270	20100	10830	15470	16696.71	2.11	0	183765	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3771	-56.12	5.91	12	2.10	-304.00	2887.00	31250	20241016	-45.41	7960	20240206	114.32	31250	-45.41	20241016	7960	114.32	20240206	31250	-45.41	20241016	7960	114.32	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
14	20241230	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	1360	2	8.79	7167925820	429822	196.45	15270	17160	15270	20100	10830	15470	16676.84	2.11	0	174011	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3720	-55.36	5.83	12	1.94	-304.00	2887.00	31250	20241016	-46.14	7960	20240206	111.43	31250	-46.14	20241016	7960	111.43	20240206	31250	-46.14	20241016	7960	111.43	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
15	20241230	111031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	1520	2	9.83	6400377000	384525	175.74	15270	17160	15270	20100	10830	15470	16645.26	2.11	0	160130	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3755	-55.89	5.89	12	1.74	-304.00	2887.00	31250	20241016	-45.63	7960	20240206	113.44	31250	-45.63	20241016	7960	113.44	20240206	31250	-45.63	20241016	7960	113.44	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
16	20241230	101030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	1600	2	10.34	4715150230	285266	130.38	15270	17070	15270	20100	10830	15470	16529.41	2.11	0	136537	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3773	-56.15	5.91	12	1.29	-304.00	2887.00	31250	20241016	-45.38	7960	20240206	114.45	31250	-45.38	20241016	7960	114.45	20240206	31250	-45.38	20241016	7960	114.45	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
17	20241230	091032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15620	150	2	0.97	188305170	12151	5.55	15270	15660	15270	20100	10830	15470	15497.36	2.11	0	1774	15950	15710	15400	15160	14850	15745	15195	111	4630	500	10820	10	1	22102155	3452	-51.38	5.41	12	0.05	-304.00	2887.00	31250	20241016	-50.02	7960	20240206	96.23	31250	-50.02	20241016	7960	96.23	20240206	31250	-50.02	20241016	7960	96.23	20240206	1.21	N	220100	500	110 억	466195	N	N	635	N	N
18	20241227	161026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15470	170	2	1.11	3351985040	218523	58.85	15470	15640	15090	19890	10710	15300	15338.68	2.18	0	-28216	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3419	-50.89	5.36	12	0.99	-304.00	2887.00	31250	20241016	-50.50	7960	20240206	94.35	31250	-50.50	20241016	7960	94.35	20240206	31250	-50.50	20241016	7960	94.35	20240206	1.24	N	220100	500	110 억	482825	N	N	635	N	N
19	20241227	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15330	30	2	0.20	3180034380	207385	55.85	15470	15640	15090	19890	10710	15300	15333.97	2.18	0	-27420	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3388	-50.43	5.31	12	0.94	-304.00	2887.00	31250	20241016	-50.94	7960	20240206	92.59	31250	-50.94	20241016	7960	92.59	20240206	31250	-50.94	20241016	7960	92.59	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
20	20241227	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15390	90	2	0.59	2709898070	176815	47.62	15470	15640	15090	19890	10710	15300	15326.18	2.18	0	-36355	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3402	-50.62	5.33	12	0.80	-304.00	2887.00	31250	20241016	-50.75	7960	20240206	93.34	31250	-50.75	20241016	7960	93.34	20240206	31250	-50.75	20241016	7960	93.34	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
21	20241227	131026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15240	-60	5	-0.39	2419744400	157893	42.52	15470	15640	15090	19890	10710	15300	15325.22	2.18	0	-39956	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3368	-50.13	5.28	12	0.71	-304.00	2887.00	31250	20241016	-51.23	7960	20240206	91.46	31250	-51.23	20241016	7960	91.46	20240206	31250	-51.23	20241016	7960	91.46	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
22	20241227	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-10	5	-0.07	2164673570	141212	38.03	15470	15640	15090	19890	10710	15300	15329.25	2.18	0	-39115	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3379	-50.30	5.30	12	0.64	-304.00	2887.00	31250	20241016	-51.07	7960	20240206	92.09	31250	-51.07	20241016	7960	92.09	20240206	31250	-51.07	20241016	7960	92.09	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
23	20241227	111025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15110	-190	5	-1.24	1757324040	114465	30.83	15470	15640	15090	19890	10710	15300	15352.50	2.18	0	-33339	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3340	-49.70	5.23	12	0.52	-304.00	2887.00	31250	20241016	-51.65	7960	20240206	89.82	31250	-51.65	20241016	7960	89.82	20240206	31250	-51.65	20241016	7960	89.82	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
24	20241227	101024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	130	2	0.85	1123093590	72761	19.60	15470	15640	15270	19890	10710	15300	15435.38	2.18	0	-16692	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3410	-50.76	5.34	12	0.33	-304.00	2887.00	31250	20241016	-50.62	7960	20240206	93.84	31250	-50.62	20241016	7960	93.84	20240206	31250	-50.62	20241016	7960	93.84	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
25	20241227	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	200	2	1.31	420719500	27136	7.31	15470	15640	15360	19890	10710	15300	15504.11	2.18	0	-5781	16926	16112	15656	14842	14386	15885	14615	111	4590	500	10710	10	1	22102155	3426	-50.99	5.37	12	0.12	-304.00	2887.00	31250	20241016	-50.40	7960	20240206	94.72	31250	-50.40	20241016	7960	94.72	20240206	31250	-50.40	20241016	7960	94.72	20240206	1.24	N	220100	500	110 억	482825	N	N	651	N	N
26	20241226	161020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	-480	5	-3.04	5835252200	369814	164.58	15940	16470	15200	20500	11050	15780	15779.63	2.02	0	32945	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3382	-50.33	5.30	12	1.67	-304.00	2887.00	31250	20241016	-51.04	7870	20231218	94.41	31250	-51.04	20241016	7960	92.21	20240206	31250	-51.04	20241016	7960	92.21	20240206	1.23	N	220100	500	110 억	447068	N	N	651	N	N
27	20241226	151018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	-480	5	-3.04	5498562810	347828	154.79	15940	16470	15200	20500	11050	15780	15808.28	2.02	0	31908	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3382	-50.33	5.30	12	1.57	-304.00	2887.00	31250	20241016	-51.04	7870	20231218	94.41	31250	-51.04	20241016	7960	92.21	20240206	31250	-51.04	20241016	7960	92.21	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
28	20241226	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	-340	5	-2.15	4011550480	250728	111.58	15940	16470	15390	20500	11050	15780	15999.61	2.02	0	2341	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3413	-50.79	5.35	12	1.13	-304.00	2887.00	31250	20241016	-50.59	7870	20231218	96.19	31250	-50.59	20241016	7960	93.97	20240206	31250	-50.59	20241016	7960	93.97	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
29	20241226	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	-80	5	-0.51	3439618260	213981	95.23	15940	16470	15600	20500	11050	15780	16074.41	2.02	0	7677	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3470	-51.64	5.44	12	0.97	-304.00	2887.00	31250	20241016	-49.76	7870	20231218	99.49	31250	-49.76	20241016	7960	97.24	20240206	31250	-49.76	20241016	7960	97.24	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
30	20241226	121017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-110	5	-0.70	3158846920	196109	87.27	15940	16470	15650	20500	11050	15780	16107.61	2.02	0	7928	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3463	-51.55	5.43	12	0.89	-304.00	2887.00	31250	20241016	-49.86	7870	20231218	99.11	31250	-49.86	20241016	7960	96.86	20240206	31250	-49.86	20241016	7960	96.86	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
31	20241226	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	-30	5	-0.19	2888682050	178901	79.62	15940	16470	15710	20500	11050	15780	16146.82	2.02	0	7381	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3481	-51.81	5.46	12	0.81	-304.00	2887.00	31250	20241016	-49.60	7870	20231218	100.13	31250	-49.60	20241016	7960	97.86	20240206	31250	-49.60	20241016	7960	97.86	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
32	20241226	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	180	2	1.14	2545447150	157250	69.98	15940	16470	15930	20500	11050	15780	16187.26	2.02	0	9030	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3528	-52.50	5.53	12	0.71	-304.00	2887.00	31250	20241016	-48.93	7870	20231218	102.80	31250	-48.93	20241016	7960	100.50	20240206	31250	-48.93	20241016	7960	100.50	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
33	20241226	091019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16340	560	2	3.55	1264856090	77543	34.51	15940	16470	15930	20500	11050	15780	16311.67	2.02	0	34140	16473	16126	15643	15296	14813	16300	15470	111	4720	500	11040	10	1	22102155	3611	-53.75	5.66	12	0.35	-304.00	2887.00	31250	20241016	-47.71	7870	20231218	107.62	31250	-47.71	20241016	7960	105.28	20240206	31250	-47.71	20241016	7960	105.28	20240206	1.23	N	220100	500	110 억	447068	N	N	2218	N	N
34	20241224	161017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	410	2	2.67	3451266870	222232	106.88	15330	15990	15160	19980	10760	15370	15529.91	2.02	0	-544	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3488	-51.91	5.47	12	1.01	-304.00	2887.00	31250	20241016	-49.50	7800	20231215	102.31	31250	-49.50	20241016	7960	98.24	20240206	31250	-49.50	20241016	7960	98.24	20240206	1.26	N	220100	500	110 억	447191	N	N	2218	N	N
35	20241224	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	450	2	2.93	3312500270	213436	102.65	15330	15990	15160	19980	10760	15370	15519.90	2.02	0	-237	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3497	-52.04	5.48	12	0.97	-304.00	2887.00	31250	20241016	-49.38	7800	20231215	102.82	31250	-49.38	20241016	7960	98.74	20240206	31250	-49.38	20241016	7960	98.74	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
36	20241224	141015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	540	2	3.51	2895625250	187120	89.99	15330	15990	15160	19980	10760	15370	15474.71	2.02	0	-447	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3516	-52.34	5.51	12	0.85	-304.00	2887.00	31250	20241016	-49.09	7800	20231215	103.97	31250	-49.09	20241016	7960	99.87	20240206	31250	-49.09	20241016	7960	99.87	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
37	20241224	131016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	60	2	0.39	1690002550	110594	53.19	15330	15440	15160	19980	10760	15370	15281.12	2.02	0	3391	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3410	-50.76	5.34	12	0.50	-304.00	2887.00	31250	20241016	-50.62	7800	20231215	97.82	31250	-50.62	20241016	7960	93.84	20240206	31250	-50.62	20241016	7960	93.84	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
38	20241224	121016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15260	-110	5	-0.72	1228501430	80550	38.74	15330	15440	15160	19980	10760	15370	15251.37	2.02	0	655	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3373	-50.20	5.29	12	0.36	-304.00	2887.00	31250	20241016	-51.17	7800	20231215	95.64	31250	-51.17	20241016	7960	91.71	20240206	31250	-51.17	20241016	7960	91.71	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
39	20241224	111018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15190	-180	5	-1.17	1006562880	66028	31.76	15330	15440	15160	19980	10760	15370	15244.43	2.02	0	-5908	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3357	-49.97	5.26	12	0.30	-304.00	2887.00	31250	20241016	-51.39	7800	20231215	94.74	31250	-51.39	20241016	7960	90.83	20240206	31250	-51.39	20241016	7960	90.83	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
40	20241224	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15210	-160	5	-1.04	703059460	46083	22.16	15330	15440	15160	19980	10760	15370	15256.30	2.02	0	-8799	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3362	-50.03	5.27	12	0.21	-304.00	2887.00	31250	20241016	-51.33	7800	20231215	95.00	31250	-51.33	20241016	7960	91.08	20240206	31250	-51.33	20241016	7960	91.08	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
41	20241224	091021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15210	-160	5	-1.04	221430410	14480	6.96	15330	15440	15210	19980	10760	15370	15292.00	2.02	0	-4105	15683	15526	15323	15166	14963	15605	15245	111	4610	500	10750	10	1	22102155	3362	-50.03	5.27	12	0.07	-304.00	2887.00	31250	20241016	-51.33	7800	20231215	95.00	31250	-51.33	20241016	7960	91.08	20240206	31250	-51.33	20241016	7960	91.08	20240206	1.26	N	220100	500	110 억	447191	N	N	1989	N	N
42	20241223	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15370	350	2	2.33	3129435590	203849	64.97	15120	15480	15120	19520	10520	15020	15355.01	1.86	0	34676	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3397	-50.56	5.32	12	0.92	-304.00	2887.00	31250	20241016	-50.82	7800	20231215	97.05	31250	-50.82	20241016	7960	93.09	20240206	31250	-50.82	20241016	7960	93.09	20240206	1.28	N	220100	500	110 억	412196	N	N	1989	N	N
43	20241223	151013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15400	380	2	2.53	2864268810	186607	59.47	15120	15480	15120	19520	10520	15020	15352.77	1.86	0	39720	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3404	-50.66	5.33	12	0.84	-304.00	2887.00	31250	20241016	-50.72	7800	20231215	97.44	31250	-50.72	20241016	7960	93.47	20240206	31250	-50.72	20241016	7960	93.47	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
44	20241223	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	420	2	2.80	2351077420	153289	48.86	15120	15480	15120	19520	10520	15020	15341.75	1.86	0	37491	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3413	-50.79	5.35	12	0.69	-304.00	2887.00	31250	20241016	-50.59	7800	20231215	97.95	31250	-50.59	20241016	7960	93.97	20240206	31250	-50.59	20241016	7960	93.97	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
45	20241223	131008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15360	340	2	2.26	1997984680	130377	41.55	15120	15480	15120	19520	10520	15020	15329.42	1.86	0	22950	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3395	-50.53	5.32	12	0.59	-304.00	2887.00	31250	20241016	-50.85	7800	20231215	96.92	31250	-50.85	20241016	7960	92.96	20240206	31250	-50.85	20241016	7960	92.96	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
46	20241223	121010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	280	2	1.86	1751386670	114307	36.43	15120	15480	15120	19520	10520	15020	15327.15	1.86	0	14182	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3382	-50.33	5.30	12	0.52	-304.00	2887.00	31250	20241016	-51.04	7800	20231215	96.15	31250	-51.04	20241016	7960	92.21	20240206	31250	-51.04	20241016	7960	92.21	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
47	20241223	111008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	270	2	1.80	1661121930	108401	34.55	15120	15480	15120	19520	10520	15020	15329.57	1.86	0	11932	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3379	-50.30	5.30	12	0.49	-304.00	2887.00	31250	20241016	-51.07	7800	20231215	96.03	31250	-51.07	20241016	7960	92.09	20240206	31250	-51.07	20241016	7960	92.09	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
48	20241223	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15330	310	2	2.06	1261740230	82242	26.21	15120	15480	15120	19520	10520	15020	15349.82	1.86	0	21284	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3388	-50.43	5.31	12	0.37	-304.00	2887.00	31250	20241016	-50.94	7800	20231215	96.54	31250	-50.94	20241016	7960	92.59	20240206	31250	-50.94	20241016	7960	92.59	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
49	20241223	091006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15340	320	2	2.13	447147700	29174	9.30	15120	15480	15120	19520	10520	15020	15349.51	1.86	0	4312	16113	15566	15283	14736	14453	15425	14595	111	4500	500	10510	10	1	22102155	3390	-50.46	5.31	12	0.13	-304.00	2887.00	31250	20241016	-50.91	7800	20231215	96.67	31250	-50.91	20241016	7960	92.71	20240206	31250	-50.91	20241016	7960	92.71	20240206	1.28	N	220100	500	110 억	412196	N	N	2954	N	N
50	20241220	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15020	-700	5	-4.45	4699098930	309524	101.85	15800	15830	15000	20400	11010	15720	15180.55	1.70	0	36179	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3320	-49.41	5.20	12	1.40	-304.00	2887.00	31250	20241016	-51.94	7690	20231213	95.32	31250	-51.94	20241016	7960	88.69	20240206	31250	-51.94	20241016	7960	88.69	20240206	1.26	N	220100	500	110 억	375847	N	N	2954	N	N
51	20241220	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15020	-700	5	-4.45	4500787760	296318	97.50	15800	15830	15000	20400	11010	15720	15187.19	1.70	0	35346	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3320	-49.41	5.20	12	1.34	-304.00	2887.00	31250	20241016	-51.94	7690	20231213	95.32	31250	-51.94	20241016	7960	88.69	20240206	31250	-51.94	20241016	7960	88.69	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
52	20241220	141004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	-620	5	-3.94	3916409200	257432	84.70	15800	15830	15000	20400	11010	15720	15211.33	1.70	0	31311	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3337	-49.67	5.23	12	1.16	-304.00	2887.00	31250	20241016	-51.68	7690	20231213	96.36	31250	-51.68	20241016	7960	89.70	20240206	31250	-51.68	20241016	7960	89.70	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
53	20241220	131002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	-590	5	-3.75	3368684710	221034	72.73	15800	15830	15000	20400	11010	15720	15238.32	1.70	0	23105	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3344	-49.77	5.24	12	1.00	-304.00	2887.00	31250	20241016	-51.58	7690	20231213	96.75	31250	-51.58	20241016	7960	90.08	20240206	31250	-51.58	20241016	7960	90.08	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
54	20241220	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15160	-560	5	-3.56	2990635210	196038	64.50	15800	15830	15000	20400	11010	15720	15252.93	1.70	0	17717	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3351	-49.87	5.25	12	0.89	-304.00	2887.00	31250	20241016	-51.49	7690	20231213	97.14	31250	-51.49	20241016	7960	90.45	20240206	31250	-51.49	20241016	7960	90.45	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
55	20241220	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	-540	5	-3.44	2767325580	181337	59.67	15800	15830	15000	20400	11010	15720	15258.05	1.70	0	15823	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3355	-49.93	5.26	12	0.82	-304.00	2887.00	31250	20241016	-51.42	7690	20231213	97.40	31250	-51.42	20241016	7960	90.70	20240206	31250	-51.42	20241016	7960	90.70	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
56	20241220	101003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	-420	5	-2.67	2234618560	146435	48.18	15800	15830	15000	20400	11010	15720	15256.88	1.70	0	14267	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3382	-50.33	5.30	12	0.66	-304.00	2887.00	31250	20241016	-51.04	7690	20231213	98.96	31250	-51.04	20241016	7960	92.21	20240206	31250	-51.04	20241016	7960	92.21	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
57	20241220	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	-10	5	-0.06	200496030	12731	4.19	15800	15830	15690	20400	11010	15720	15751.17	1.70	0	-1711	16253	15986	15843	15576	15433	15915	15505	111	4680	500	11000	10	1	22102155	3472	-51.68	5.44	12	0.06	-304.00	2887.00	31250	20241016	-49.73	7690	20231213	104.29	31250	-49.73	20241016	7960	97.36	20240206	31250	-49.73	20241016	7960	97.36	20240206	1.26	N	220100	500	110 억	375847	N	N	3004	N	N
58	20241219	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	-840	5	-5.07	4771648860	300002	132.18	16000	16110	15700	21500	11600	16560	15905.90	1.88	0	-40484	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3474	-51.71	5.45	12	1.36	-304.00	2887.00	31250	20241016	-49.70	7690	20231213	104.42	31250	-49.70	20241016	7960	97.49	20240206	31250	-49.70	20241016	7960	97.49	20240206	1.25	N	220100	500	110 억	415262	N	N	3004	N	N
59	20241219	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	-810	5	-4.89	4497647960	282567	124.50	16000	16110	15730	21500	11600	16560	15917.07	1.88	0	-41295	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3481	-51.81	5.46	12	1.28	-304.00	2887.00	31250	20241016	-49.60	7690	20231213	104.81	31250	-49.60	20241016	7960	97.86	20240206	31250	-49.60	20241016	7960	97.86	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
60	20241219	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-690	5	-4.17	3534215900	221609	97.64	16000	16110	15830	21500	11600	16560	15947.94	1.88	0	-25911	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3508	-52.20	5.50	12	1.00	-304.00	2887.00	31250	20241016	-49.22	7690	20231213	106.37	31250	-49.22	20241016	7960	99.37	20240206	31250	-49.22	20241016	7960	99.37	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
61	20241219	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-680	5	-4.11	3148603390	197334	86.94	16000	16110	15830	21500	11600	16560	15955.66	1.88	0	-30016	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3510	-52.24	5.50	12	0.89	-304.00	2887.00	31250	20241016	-49.18	7690	20231213	106.50	31250	-49.18	20241016	7960	99.50	20240206	31250	-49.18	20241016	7960	99.50	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
62	20241219	121001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	-590	5	-3.56	2849823930	178554	78.67	16000	16110	15830	21500	11600	16560	15960.52	1.88	0	-30825	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3530	-52.53	5.53	12	0.81	-304.00	2887.00	31250	20241016	-48.90	7690	20231213	107.67	31250	-48.90	20241016	7960	100.63	20240206	31250	-48.90	20241016	7960	100.63	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
63	20241219	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-640	5	-3.86	2554116670	159985	70.49	16000	16110	15830	21500	11600	16560	15964.67	1.88	0	-37012	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3519	-52.37	5.51	12	0.72	-304.00	2887.00	31250	20241016	-49.06	7690	20231213	107.02	31250	-49.06	20241016	7960	100.00	20240206	31250	-49.06	20241016	7960	100.00	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
64	20241219	100950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15940	-620	5	-3.74	1740749640	108823	47.95	16000	16110	15910	21500	11600	16560	15996.07	1.88	0	-21410	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3523	-52.43	5.52	12	0.49	-304.00	2887.00	31250	20241016	-48.99	7690	20231213	107.28	31250	-48.99	20241016	7960	100.25	20240206	31250	-48.99	20241016	7960	100.25	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
65	20241219	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	-550	5	-3.32	797374150	49832	21.96	16000	16110	15910	21500	11600	16560	16001.07	1.88	0	-4901	17066	16812	16546	16292	16026	16680	16160	111	4940	500	11590	10	1	22102155	3539	-52.66	5.55	12	0.23	-304.00	2887.00	31250	20241016	-48.77	7690	20231213	108.19	31250	-48.77	20241016	7960	101.13	20240206	31250	-48.77	20241016	7960	101.13	20240206	1.25	N	220100	500	110 억	415262	N	N	1243	N	N
66	20241218	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-80	5	-0.48	3655875800	221080	55.12	16800	16800	16280	21600	11650	16640	16536.18	1.90	0	-5435	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3660	-54.47	5.74	12	1.00	-304.00	2887.00	31250	20241016	-47.01	7690	20231213	115.34	31250	-47.01	20241016	7960	108.04	20240206	31250	-47.01	20241016	7870	110.42	20231218	1.20	N	220100	500	110 억	420660	N	N	1243	N	N
67	20241218	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	10	2	0.06	3450826070	208710	52.03	16800	16800	16280	21600	11650	16640	16534.07	1.90	0	-5798	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3680	-54.77	5.77	12	0.94	-304.00	2887.00	31250	20241016	-46.72	7690	20231213	116.51	31250	-46.72	20241016	7960	109.17	20240206	31250	-46.72	20241016	7870	111.56	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
68	20241218	140957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-40	5	-0.24	2649431780	160605	40.04	16800	16800	16280	21600	11650	16640	16496.57	1.90	0	-9341	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3669	-54.61	5.75	12	0.73	-304.00	2887.00	31250	20241016	-46.88	7690	20231213	115.86	31250	-46.88	20241016	7960	108.54	20240206	31250	-46.88	20241016	7870	110.93	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
69	20241218	130959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-290	5	-1.74	2251687840	136481	34.03	16800	16800	16280	21600	11650	16640	16498.18	1.90	0	-20572	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3614	-53.78	5.66	12	0.62	-304.00	2887.00	31250	20241016	-47.68	7690	20231213	112.61	31250	-47.68	20241016	7960	105.40	20240206	31250	-47.68	20241016	7870	107.75	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
70	20241218	120950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16490	-150	5	-0.90	1891460510	114513	28.55	16800	16800	16280	21600	11650	16640	16517.43	1.90	0	-19496	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3645	-54.24	5.71	12	0.52	-304.00	2887.00	31250	20241016	-47.23	7690	20231213	114.43	31250	-47.23	20241016	7960	107.16	20240206	31250	-47.23	20241016	7870	109.53	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
71	20241218	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	-200	5	-1.20	1733022370	104897	26.15	16800	16800	16280	21600	11650	16640	16521.18	1.90	0	-21540	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3634	-54.08	5.69	12	0.47	-304.00	2887.00	31250	20241016	-47.39	7690	20231213	113.78	31250	-47.39	20241016	7960	106.53	20240206	31250	-47.39	20241016	7870	108.89	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
72	20241218	100958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16520	-120	5	-0.72	1425886610	86343	21.53	16800	16800	16280	21600	11650	16640	16514.21	1.90	0	-20184	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3651	-54.34	5.72	12	0.39	-304.00	2887.00	31250	20241016	-47.14	7690	20231213	114.82	31250	-47.14	20241016	7960	107.54	20240206	31250	-47.14	20241016	7870	109.91	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
73	20241218	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	10	2	0.06	350505630	21031	5.24	16800	16800	16560	21600	11650	16640	16666.14	1.90	0	-1442	17453	17046	16503	16096	15553	16775	15825	111	4960	500	11640	10	1	22102155	3680	-54.77	5.77	12	0.10	-304.00	2887.00	31250	20241016	-46.72	7690	20231213	116.51	31250	-46.72	20241016	7960	109.17	20240206	31250	-46.72	20241016	7870	111.56	20231218	1.20	N	220100	500	110 억	420660	N	N	2809	N	N
74	20241217	160953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	-60	5	-0.36	6544683070	398948	101.48	16660	16910	15960	21700	11690	16700	16404.83	1.87	0	15032	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3678	-54.74	5.76	12	1.81	-304.00	2887.00	31250	20241016	-46.75	7690	20231213	116.38	31250	-46.75	20241016	7960	109.05	20240206	31250	-46.75	20241016	7870	111.44	20231218	1.11	N	220100	500	110 억	414061	N	N	2809	N	N
75	20241217	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	-10	5	-0.06	6337535820	386533	98.32	16660	16910	15960	21700	11690	16700	16395.85	1.87	0	12370	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3689	-54.90	5.78	12	1.75	-304.00	2887.00	31250	20241016	-46.59	7690	20231213	117.04	31250	-46.59	20241016	7960	109.67	20240206	31250	-46.59	20241016	7870	112.07	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
76	20241217	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	20	2	0.12	5980544690	365166	92.88	16660	16910	15960	21700	11690	16700	16377.61	1.87	0	9934	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3695	-55.00	5.79	12	1.65	-304.00	2887.00	31250	20241016	-46.50	7690	20231213	117.43	31250	-46.50	20241016	7960	110.05	20240206	31250	-46.50	20241016	7870	112.45	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
77	20241217	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-20	5	-0.12	5293799860	324241	82.47	16660	16820	15960	21700	11690	16700	16326.74	1.87	0	9462	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3687	-54.87	5.78	12	1.47	-304.00	2887.00	31250	20241016	-46.62	7690	20231213	116.91	31250	-46.62	20241016	7960	109.55	20240206	31250	-46.62	20241016	7870	111.94	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
78	20241217	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	-60	5	-0.36	5034491540	308674	78.51	16660	16820	15960	21700	11690	16700	16310.06	1.87	0	7438	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3678	-54.74	5.76	12	1.40	-304.00	2887.00	31250	20241016	-46.75	7690	20231213	116.38	31250	-46.75	20241016	7960	109.05	20240206	31250	-46.75	20241016	7870	111.44	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
79	20241217	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16590	-110	5	-0.66	4165994120	256682	65.29	16660	16660	15960	21700	11690	16700	16230.18	1.87	0	2597	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3667	-54.57	5.75	12	1.16	-304.00	2887.00	31250	20241016	-46.91	7690	20231213	115.73	31250	-46.91	20241016	7960	108.42	20240206	31250	-46.91	20241016	7870	110.80	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
80	20241217	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	-480	5	-2.87	3251901310	200853	51.09	16660	16660	15960	21700	11690	16700	16190.45	1.87	0	-12121	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3585	-53.36	5.62	12	0.91	-304.00	2887.00	31250	20241016	-48.10	7690	20231213	110.92	31250	-48.10	20241016	7960	103.77	20240206	31250	-48.10	20241016	7870	106.10	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
81	20241217	090954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16310	-390	5	-2.34	774645500	47211	12.01	16660	16660	16220	21700	11690	16700	16408.16	1.87	0	-17367	17740	17220	16900	16380	16060	17060	16220	111	5000	500	11690	10	1	22102155	3605	-53.65	5.65	12	0.21	-304.00	2887.00	31250	20241016	-47.81	7690	20231213	112.09	31250	-47.81	20241016	7960	104.90	20240206	31250	-47.81	20241016	7870	107.24	20231218	1.11	N	220100	500	110 억	414061	N	N	2261	N	N
82	20241216	160945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-150	5	-0.89	6603124880	391247	91.99	17200	17420	16580	21900	11800	16850	16877.64	1.98	0	-14700	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3691	-54.93	5.78	12	1.77	-304.00	2887.00	31250	20241016	-46.56	7690	20231213	117.17	31250	-46.56	20241016	7960	109.80	20240206	31250	-46.56	20241016	7870	112.20	20231218	1.15	N	220100	500	110 억	436949	N	N	2261	N	N
83	20241216	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16660	-190	5	-1.13	6369745730	377254	88.70	17200	17420	16580	21900	11800	16850	16884.50	1.98	0	-15378	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3682	-54.80	5.77	12	1.71	-304.00	2887.00	31250	20241016	-46.69	7690	20231213	116.64	31250	-46.69	20241016	7960	109.30	20240206	31250	-46.69	20241016	7870	111.69	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
84	20241216	140953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	-140	5	-0.83	5520506250	326296	76.72	17200	17420	16640	21900	11800	16850	16918.71	1.98	0	-18034	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3693	-54.97	5.79	12	1.48	-304.00	2887.00	31250	20241016	-46.53	7690	20231213	117.30	31250	-46.53	20241016	7960	109.92	20240206	31250	-46.53	20241016	7870	112.33	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
85	20241216	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-10	5	-0.06	4890242940	288762	67.90	17200	17420	16640	21900	11800	16850	16935.20	1.98	0	-23920	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3722	-55.39	5.83	12	1.31	-304.00	2887.00	31250	20241016	-46.11	7690	20231213	118.99	31250	-46.11	20241016	7960	111.56	20240206	31250	-46.11	20241016	7870	113.98	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
86	20241216	120954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	70	2	0.42	4318149330	254869	59.93	17200	17420	16640	21900	11800	16850	16942.62	1.98	0	-29634	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3740	-55.66	5.86	12	1.15	-304.00	2887.00	31250	20241016	-45.86	7690	20231213	120.03	31250	-45.86	20241016	7960	112.56	20240206	31250	-45.86	20241016	7870	114.99	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
87	20241216	110953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	-160	5	-0.95	3763298390	221693	52.13	17200	17420	16640	21900	11800	16850	16975.27	1.98	0	-37221	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3689	-54.90	5.78	12	1.00	-304.00	2887.00	31250	20241016	-46.59	7690	20231213	117.04	31250	-46.59	20241016	7960	109.67	20240206	31250	-46.59	20241016	7870	112.07	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
88	20241216	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-90	5	-0.53	2845778960	166848	39.23	17200	17420	16750	21900	11800	16850	17056.12	1.98	0	-33246	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3704	-55.13	5.81	12	0.75	-304.00	2887.00	31250	20241016	-46.37	7690	20231213	117.95	31250	-46.37	20241016	7960	110.55	20240206	31250	-46.37	20241016	7870	112.96	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
89	20241216	090954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	220	2	1.31	1117857160	64920	15.26	17200	17420	17050	21900	11800	16850	17219.00	1.98	0	-7017	17490	17170	16820	16500	16150	16995	16325	111	5050	500	11790	10	1	22102155	3773	-56.15	5.91	12	0.29	-304.00	2887.00	31250	20241016	-45.38	7690	20231213	121.98	31250	-45.38	20241016	7960	114.45	20240206	31250	-45.38	20241016	7870	116.90	20231218	1.15	N	220100	500	110 억	436949	N	N	12058	N	N
90	20241213	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	-190	5	-1.12	7055760320	420142	75.91	16880	17140	16470	22150	11930	17040	16793.50	2.10	0	-7907	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3724	-55.43	5.84	12	1.90	-304.00	2887.00	31250	20241016	-46.08	7690	20231213	119.12	31250	-46.08	20241016	7960	111.68	20240206	31250	-46.08	20241016	7690	119.12	20231213	1.09	N	220100	500	110 억	463730	N	N	12058	N	N
91	20241213	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	-110	5	-0.65	6627767230	394797	71.34	16880	17140	16470	22150	11930	17040	16787.77	2.10	0	-11575	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3742	-55.69	5.86	12	1.79	-304.00	2887.00	31250	20241016	-45.82	7690	20231213	120.16	31250	-45.82	20241016	7960	112.69	20240206	31250	-45.82	20241016	7690	120.16	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
92	20241213	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	-250	5	-1.47	5858438730	349116	63.08	16880	17140	16470	22150	11930	17040	16780.76	2.10	0	-16214	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3711	-55.23	5.82	12	1.58	-304.00	2887.00	31250	20241016	-46.27	7690	20231213	118.34	31250	-46.27	20241016	7960	110.93	20240206	31250	-46.27	20241016	7690	118.34	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
93	20241213	130952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	-150	5	-0.88	4932769680	294363	53.19	16880	17140	16470	22150	11930	17040	16757.42	2.10	0	-11019	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3733	-55.56	5.85	12	1.33	-304.00	2887.00	31250	20241016	-45.95	7690	20231213	119.64	31250	-45.95	20241016	7960	112.19	20240206	31250	-45.95	20241016	7690	119.64	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
94	20241213	120952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	-300	5	-1.76	4144977060	247349	44.69	16880	17140	16470	22150	11930	17040	16757.58	2.10	0	-29900	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3700	-55.07	5.80	12	1.12	-304.00	2887.00	31250	20241016	-46.43	7690	20231213	117.69	31250	-46.43	20241016	7960	110.30	20240206	31250	-46.43	20241016	7690	117.69	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
95	20241213	110950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16660	-380	5	-2.23	3501981440	208917	37.75	16880	17140	16470	22150	11930	17040	16762.52	2.10	0	-37565	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3682	-54.80	5.77	12	0.95	-304.00	2887.00	31250	20241016	-46.69	7690	20231213	116.64	31250	-46.69	20241016	7960	109.30	20240206	31250	-46.69	20241016	7690	116.64	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
96	20241213	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	-180	5	-1.06	2547102090	151760	27.42	16880	17140	16470	22150	11930	17040	16783.72	2.10	0	-26432	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3726	-55.46	5.84	12	0.69	-304.00	2887.00	31250	20241016	-46.05	7690	20231213	119.25	31250	-46.05	20241016	7960	111.81	20240206	31250	-46.05	20241016	7690	119.25	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
97	20241213	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16530	-510	5	-2.99	623468390	37598	6.79	16880	16900	16470	22150	11930	17040	16582.23	2.10	0	-14253	18213	17626	17013	16426	15813	17920	16720	111	5110	500	11920	10	1	22102155	3653	-54.38	5.73	12	0.17	-304.00	2887.00	31250	20241016	-47.10	7690	20231213	114.95	31250	-47.10	20241016	7960	107.66	20240206	31250	-47.10	20241016	7690	114.95	20231213	1.09	N	220100	500	110 억	463730	N	N	11037	N	N
98	20241212	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17040	830	2	5.12	9388662300	551531	121.58	16450	17600	16400	21050	11350	16210	17022.86	1.69	0	79215	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3766	-56.05	5.90	12	2.50	-304.00	2887.00	31250	20241016	-45.47	7690	20231213	121.59	31250	-45.47	20241016	7960	114.07	20240206	31250	-45.47	20241016	7690	121.59	20231213	1.12	N	220100	500	110 억	374367	N	N	11037	N	N
99	20241212	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	790	2	4.87	9088759670	533916	117.69	16450	17600	16400	21050	11350	16210	17022.83	1.69	0	75142	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3757	-55.92	5.89	12	2.42	-304.00	2887.00	31250	20241016	-45.60	7690	20231213	121.07	31250	-45.60	20241016	7960	113.57	20240206	31250	-45.60	20241016	7690	121.07	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
100	20241212	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	530	2	3.27	8097551290	475407	104.80	16450	17600	16400	21050	11350	16210	17032.88	1.69	0	65469	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3700	-55.07	5.80	12	2.15	-304.00	2887.00	31250	20241016	-46.43	7690	20231213	117.69	31250	-46.43	20241016	7960	110.30	20240206	31250	-46.43	20241016	7690	117.69	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
101	20241212	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	530	2	3.27	7689517080	451032	99.42	16450	17600	16400	21050	11350	16210	17048.72	1.69	0	66148	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3700	-55.07	5.80	12	2.04	-304.00	2887.00	31250	20241016	-46.43	7690	20231213	117.69	31250	-46.43	20241016	7960	110.30	20240206	31250	-46.43	20241016	7690	117.69	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
102	20241212	120927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	490	2	3.02	7159762930	419293	92.43	16450	17600	16400	21050	11350	16210	17075.80	1.69	0	57154	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3691	-54.93	5.78	12	1.90	-304.00	2887.00	31250	20241016	-46.56	7690	20231213	117.17	31250	-46.56	20241016	7960	109.80	20240206	31250	-46.56	20241016	7690	117.17	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
103	20241212	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	820	2	5.06	6319539590	369424	81.43	16450	17600	16400	21050	11350	16210	17106.47	1.69	0	47891	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3764	-56.02	5.90	12	1.67	-304.00	2887.00	31250	20241016	-45.50	7690	20231213	121.46	31250	-45.50	20241016	7960	113.94	20240206	31250	-45.50	20241016	7690	121.46	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
104	20241212	100936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	810	2	5.00	5333655460	311341	68.63	16450	17600	16400	21050	11350	16210	17131.23	1.69	0	50391	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3762	-55.99	5.90	12	1.41	-304.00	2887.00	31250	20241016	-45.54	7690	20231213	121.33	31250	-45.54	20241016	7960	113.82	20240206	31250	-45.54	20241016	7690	121.33	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
105	20241212	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	1070	2	6.60	1569563530	93194	20.54	16450	17320	16400	21050	11350	16210	16841.89	1.69	0	25469	17156	16682	16356	15882	15556	16520	15720	111	4840	500	11340	10	1	22102155	3819	-56.84	5.99	12	0.42	-304.00	2887.00	31250	20241016	-44.70	7690	20231213	124.71	31250	-44.70	20241016	7960	117.09	20240206	31250	-44.70	20241016	7690	124.71	20231213	1.12	N	220100	500	110 억	374367	N	N	534	N	N
106	20241211	160937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-720	5	-4.25	7339827130	450838	84.97	16830	16830	16030	22000	11860	16930	16280.44	2.35	0	-149011	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3583	-53.32	5.61	12	2.04	-304.00	2887.00	31250	20241016	-48.13	7690	20231213	110.79	31250	-48.13	20241016	7960	103.64	20240206	31250	-48.13	20241016	7690	110.79	20231213	1.09	N	220100	500	110 억	519484	N	N	534	N	N
107	20241211	150926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	-740	5	-4.37	7042885070	432500	81.51	16830	16830	16030	22000	11860	16930	16284.13	2.35	0	-141597	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3578	-53.26	5.61	12	1.96	-304.00	2887.00	31250	20241016	-48.19	7690	20231213	110.53	31250	-48.19	20241016	7960	103.39	20240206	31250	-48.19	20241016	7690	110.53	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
108	20241211	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-780	5	-4.61	6432534600	394817	74.41	16830	16830	16030	22000	11860	16930	16292.45	2.35	0	-130384	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3569	-53.12	5.59	12	1.79	-304.00	2887.00	31250	20241016	-48.32	7690	20231213	110.01	31250	-48.32	20241016	7960	102.89	20240206	31250	-48.32	20241016	7690	110.01	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
109	20241211	130946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	-760	5	-4.49	5911712400	362610	68.34	16830	16830	16030	22000	11860	16930	16303.22	2.35	0	-116115	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3574	-53.19	5.60	12	1.64	-304.00	2887.00	31250	20241016	-48.26	7690	20231213	110.27	31250	-48.26	20241016	7960	103.14	20240206	31250	-48.26	20241016	7690	110.27	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
110	20241211	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	-860	5	-5.08	5371530410	329069	62.02	16830	16830	16060	22000	11860	16930	16323.42	2.35	0	-101670	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3552	-52.86	5.57	12	1.49	-304.00	2887.00	31250	20241016	-48.58	7690	20231213	108.97	31250	-48.58	20241016	7960	101.88	20240206	31250	-48.58	20241016	7690	108.97	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
111	20241211	110944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-730	5	-4.31	4296496370	262388	49.45	16830	16830	16110	22000	11860	16930	16374.59	2.35	0	-85748	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3581	-53.29	5.61	12	1.19	-304.00	2887.00	31250	20241016	-48.16	7690	20231213	110.66	31250	-48.16	20241016	7960	103.52	20240206	31250	-48.16	20241016	7690	110.66	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
112	20241211	100945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	-530	5	-3.13	3520115130	214702	40.46	16830	16830	16110	22000	11860	16930	16395.35	2.35	0	-66274	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3625	-53.95	5.68	12	0.97	-304.00	2887.00	31250	20241016	-47.52	7690	20231213	113.26	31250	-47.52	20241016	7960	106.03	20240206	31250	-47.52	20241016	7690	113.26	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
113	20241211	090950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16510	-420	5	-2.48	700290270	42121	7.94	16830	16830	16470	22000	11860	16930	16625.68	2.35	0	-8387	18236	17582	16586	15932	14936	17910	16260	111	5070	500	11850	10	1	22102155	3649	-54.31	5.72	12	0.19	-304.00	2887.00	31250	20241016	-47.17	7690	20231213	114.69	31250	-47.17	20241016	7960	107.41	20240206	31250	-47.17	20241016	7690	114.69	20231213	1.09	N	220100	500	110 억	519484	N	N	2568	N	N
114	20241210	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	1520	2	9.86	8698809560	526565	64.81	15590	17240	15590	20000	10790	15410	16518.96	1.69	0	142183	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3742	-55.69	5.86	12	2.38	-304.00	2887.00	31250	20241016	-45.82	7690	20231213	120.16	31250	-45.82	20241016	7960	112.69	20240206	31250	-45.82	20241016	7690	120.16	20231213	1.11	N	220100	500	110 억	374591	N	N	2568	N	N
115	20241210	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	1590	2	10.32	8368077800	507053	62.40	15590	17240	15590	20000	10790	15410	16503.36	1.69	0	133906	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3757	-55.92	5.89	12	2.29	-304.00	2887.00	31250	20241016	-45.60	7690	20231213	121.07	31250	-45.60	20241016	7960	113.57	20240206	31250	-45.60	20241016	7690	121.07	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
116	20241210	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	1660	2	10.77	7885510320	478694	58.91	15590	17240	15590	20000	10790	15410	16472.97	1.69	0	125588	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3773	-56.15	5.91	12	2.17	-304.00	2887.00	31250	20241016	-45.38	7690	20231213	121.98	31250	-45.38	20241016	7960	114.45	20240206	31250	-45.38	20241016	7690	121.98	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
117	20241210	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17060	1650	2	10.71	7202681810	438518	53.97	15590	17240	15590	20000	10790	15410	16425.05	1.69	0	119811	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3771	-56.12	5.91	12	1.98	-304.00	2887.00	31250	20241016	-45.41	7690	20231213	121.85	31250	-45.41	20241016	7960	114.32	20240206	31250	-45.41	20241016	7690	121.85	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
118	20241210	120938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	1300	2	8.44	5708288060	350560	43.14	15590	16940	15590	20000	10790	15410	16283.34	1.69	0	90487	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3693	-54.97	5.79	12	1.59	-304.00	2887.00	31250	20241016	-46.53	7690	20231213	117.30	31250	-46.53	20241016	7960	109.92	20240206	31250	-46.53	20241016	7690	117.30	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
119	20241210	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16520	1110	2	7.20	4502817710	278470	34.27	15590	16550	15590	20000	10790	15410	16169.85	1.69	0	61222	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3651	-54.34	5.72	12	1.26	-304.00	2887.00	31250	20241016	-47.14	7690	20231213	114.82	31250	-47.14	20241016	7960	107.54	20240206	31250	-47.14	20241016	7690	114.82	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
120	20241210	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	760	2	4.93	3083312880	191817	23.61	15590	16290	15590	20000	10790	15410	16074.24	1.69	0	46687	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3574	-53.19	5.60	12	0.87	-304.00	2887.00	31250	20241016	-48.26	7690	20231213	110.27	31250	-48.26	20241016	7960	103.14	20240206	31250	-48.26	20241016	7690	110.27	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
121	20241210	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	450	2	2.92	850477810	53496	6.58	15590	16050	15590	20000	10790	15410	15897.97	1.69	0	11414	17503	16456	15933	14886	14363	16195	14625	111	4590	500	10780	10	1	22102155	3505	-52.17	5.49	12	0.24	-304.00	2887.00	31250	20241016	-49.25	7690	20231213	106.24	31250	-49.25	20241016	7960	99.25	20240206	31250	-49.25	20241016	7690	106.24	20231213	1.11	N	220100	500	110 억	374591	N	N	5391	N	N
122	20241209	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	-2170	5	-12.34	12911435190	806574	71.47	16860	16980	15410	22850	12310	17580	16008.96	1.71	0	-1504	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3406	-50.69	5.34	12	3.65	-304.00	2887.00	31250	20241016	-50.69	7690	20231213	100.39	31250	-50.69	20241016	7960	93.59	20240206	31250	-50.69	20241016	7690	100.39	20231213	1.16	N	220100	500	110 억	377625	N	N	5391	N	N
123	20241209	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-1910	5	-10.86	11797882040	734763	65.11	16860	16980	15590	22850	12310	17580	16056.65	1.71	0	-34417	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3463	-51.55	5.43	12	3.32	-304.00	2887.00	31250	20241016	-49.86	7690	20231213	103.77	31250	-49.86	20241016	7960	96.86	20240206	31250	-49.86	20241016	7690	103.77	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
124	20241209	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	-1860	5	-10.58	10355753860	642811	56.96	16860	16980	15670	22850	12310	17580	16110.04	1.71	0	-38270	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3474	-51.71	5.45	12	2.91	-304.00	2887.00	31250	20241016	-49.70	7690	20231213	104.42	31250	-49.70	20241016	7960	97.49	20240206	31250	-49.70	20241016	7690	104.42	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
125	20241209	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-1730	5	-9.84	9274372490	574295	50.89	16860	16980	15670	22850	12310	17580	16149.07	1.71	0	-45052	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3503	-52.14	5.49	12	2.60	-304.00	2887.00	31250	20241016	-49.28	7690	20231213	106.11	31250	-49.28	20241016	7960	99.12	20240206	31250	-49.28	20241016	7690	106.11	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
126	20241209	120935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-1680	5	-9.56	8719107220	539407	47.80	16860	16980	15670	22850	12310	17580	16164.16	1.71	0	-39766	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3514	-52.30	5.51	12	2.44	-304.00	2887.00	31250	20241016	-49.12	7690	20231213	106.76	31250	-49.12	20241016	7960	99.75	20240206	31250	-49.12	20241016	7690	106.76	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
127	20241209	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-1660	5	-9.44	7417265250	456897	40.49	16860	16980	15830	22850	12310	17580	16233.91	1.71	0	-29673	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3519	-52.37	5.51	12	2.07	-304.00	2887.00	31250	20241016	-49.06	7690	20231213	107.02	31250	-49.06	20241016	7960	100.00	20240206	31250	-49.06	20241016	7690	107.02	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
128	20241209	100934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	-1350	5	-7.68	6156442230	378243	33.52	16860	16980	15830	22850	12310	17580	16276.31	1.71	0	-22321	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3587	-53.39	5.62	12	1.71	-304.00	2887.00	31250	20241016	-48.06	7690	20231213	111.05	31250	-48.06	20241016	7960	103.89	20240206	31250	-48.06	20241016	7690	111.05	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
129	20241209	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-1020	5	-5.80	1383337760	82845	7.34	16860	16980	16520	22850	12310	17580	16697.57	1.71	0	2224	19646	18612	17836	16802	16026	18225	16415	111	5270	500	12300	10	1	22102155	3660	-54.47	5.74	12	0.37	-304.00	2887.00	31250	20241016	-47.01	7690	20231213	115.34	31250	-47.01	20241016	7960	108.04	20240206	31250	-47.01	20241016	7690	115.34	20231213	1.16	N	220100	500	110 억	377625	N	N	1676	N	N
130	20241206	160927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-1030	5	-5.53	20015250300	1123082	33.13	18410	18870	17060	24150	13030	18610	17821.55	2.44	0	-162883	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3886	-57.83	6.09	12	5.08	-304.00	2887.00	31250	20241016	-43.74	7690	20231213	128.61	31250	-43.74	20241016	7960	120.85	20240206	31250	-43.74	20241016	7690	128.61	20231213	1.20	N	220100	500	110 억	540245	N	N	1676	N	N
131	20241206	150932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-1060	5	-5.70	19296849400	1082149	31.92	18410	18870	17060	24150	13030	18610	17831.47	2.44	0	-157194	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3879	-57.73	6.08	12	4.90	-304.00	2887.00	31250	20241016	-43.84	7690	20231213	128.22	31250	-43.84	20241016	7960	120.48	20240206	31250	-43.84	20241016	7690	128.22	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
132	20241206	140929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-1030	5	-5.53	17755291890	994730	29.34	18410	18870	17060	24150	13030	18610	17848.83	2.44	0	-137314	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3886	-57.83	6.09	12	4.50	-304.00	2887.00	31250	20241016	-43.74	7690	20231213	128.61	31250	-43.74	20241016	7960	120.85	20240206	31250	-43.74	20241016	7690	128.61	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
133	20241206	130930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	-1340	5	-7.20	16648934450	931187	27.47	18410	18870	17060	24150	13030	18610	17878.72	2.44	0	-119400	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3817	-56.81	5.98	12	4.21	-304.00	2887.00	31250	20241016	-44.74	7690	20231213	124.58	31250	-44.74	20241016	7960	116.96	20240206	31250	-44.74	20241016	7690	124.58	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
134	20241206	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17440	-1170	5	-6.29	15531622490	866599	25.56	18410	18870	17060	24150	13030	18610	17921.95	2.44	0	-98255	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3855	-57.37	6.04	12	3.92	-304.00	2887.00	31250	20241016	-44.19	7690	20231213	126.79	31250	-44.19	20241016	7960	119.10	20240206	31250	-44.19	20241016	7690	126.79	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
135	20241206	110921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-1230	5	-6.61	13537673650	752639	22.20	18410	18870	17060	24150	13030	18610	17986.37	2.44	0	-62945	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3841	-57.17	6.02	12	3.41	-304.00	2887.00	31250	20241016	-44.38	7690	20231213	126.01	31250	-44.38	20241016	7960	118.34	20240206	31250	-44.38	20241016	7690	126.01	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
136	20241206	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	-890	5	-4.78	9217179060	504148	14.87	18410	18870	17640	24150	13030	18610	18282.23	2.44	0	-35535	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	3917	-58.29	6.14	12	2.28	-304.00	2887.00	31250	20241016	-43.30	7690	20231213	130.43	31250	-43.30	20241016	7960	122.61	20240206	31250	-43.30	20241016	7690	130.43	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
137	20241206	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	50	2	0.27	2776590240	149302	4.40	18410	18870	18060	24150	13030	18610	18597.08	2.44	0	-20379	21410	20010	18500	17100	15590	20710	17800	111	5540	500	13020	10	1	22102155	4124	-61.38	6.46	12	0.68	-304.00	2887.00	31250	20241016	-40.29	7690	20231213	142.65	31250	-40.29	20241016	7960	134.42	20240206	31250	-40.29	20241016	7690	142.65	20231213	1.20	N	220100	500	110 억	540245	N	N	757	N	N
138	20241205	160910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	2230	2	13.61	63201129350	3368271	630.38	17000	19900	16990	21250	11470	16380	18764.17	2.21	0	56519	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4113	-61.22	6.45	12	15.24	-304.00	2887.00	31250	20241016	-40.45	7690	20231213	142.00	31250	-40.45	20241016	7960	133.79	20240206	31250	-40.45	20241016	7690	142.00	20231213	1.19	N	220100	500	110 억	488385	N	N	757	N	N
139	20241205	150916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18630	2250	2	13.74	61835715310	3294993	616.66	17000	19900	16990	21250	11470	16380	18766.57	2.21	0	57389	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4118	-61.28	6.45	12	14.91	-304.00	2887.00	31250	20241016	-40.38	7690	20231213	142.26	31250	-40.38	20241016	7960	134.05	20240206	31250	-40.38	20241016	7690	142.26	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
140	20241205	140903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19070	2690	2	16.42	56876536940	3032683	567.57	17000	19900	16990	21250	11470	16380	18754.53	2.21	0	80215	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4215	-62.73	6.61	12	13.72	-304.00	2887.00	31250	20241016	-38.98	7690	20231213	147.98	31250	-38.98	20241016	7960	139.57	20240206	31250	-38.98	20241016	7690	147.98	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
141	20241205	130912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	2470	2	15.08	52191886380	2788423	521.86	17000	19900	16990	21250	11470	16380	18717.35	2.21	0	93433	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4166	-62.01	6.53	12	12.62	-304.00	2887.00	31250	20241016	-39.68	7690	20231213	145.12	31250	-39.68	20241016	7960	136.81	20240206	31250	-39.68	20241016	7690	145.12	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
142	20241205	120912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18990	2610	2	15.93	49524889770	2646764	495.35	17000	19900	16990	21250	11470	16380	18711.49	2.21	0	83045	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4197	-62.47	6.58	12	11.98	-304.00	2887.00	31250	20241016	-39.23	7690	20231213	146.94	31250	-39.23	20241016	7960	138.57	20240206	31250	-39.23	20241016	7690	146.94	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
143	20241205	110911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18880	2500	2	15.26	41866927790	2247949	420.71	17000	19900	16990	21250	11470	16380	18624.50	2.21	0	55723	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4173	-62.11	6.54	12	10.17	-304.00	2887.00	31250	20241016	-39.58	7690	20231213	145.51	31250	-39.58	20241016	7960	137.19	20240206	31250	-39.58	20241016	7690	145.51	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
144	20241205	100908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18690	2310	2	14.10	34634250550	1858707	347.86	17000	19900	16990	21250	11470	16380	18633.52	2.21	0	25640	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	4131	-61.48	6.47	12	8.41	-304.00	2887.00	31250	20241016	-40.19	7690	20231213	143.04	31250	-40.19	20241016	7960	134.80	20240206	31250	-40.19	20241016	7690	143.04	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
145	20241205	090916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	1120	2	6.84	3112035550	178975	33.50	17000	17690	16990	21250	11470	16380	17388.10	2.21	0	34140	17733	17056	16653	15976	15573	16855	15775	111	4870	500	11460	10	1	22102155	3868	-57.57	6.06	12	0.81	-304.00	2887.00	31250	20241016	-44.00	7690	20231213	127.57	31250	-44.00	20241016	7960	119.85	20240206	31250	-44.00	20241016	7690	127.57	20231213	1.19	N	220100	500	110 억	488385	N	N	2351	N	N
146	20241204	160856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16380	-1020	5	-5.86	8861191940	531751	104.05	16810	17330	16250	22600	12180	17400	16663.84	2.35	0	-29195	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3620	-53.88	5.67	12	2.41	-304.00	2887.00	31250	20241016	-47.58	7690	20231213	113.00	31250	-47.58	20241016	7960	105.78	20240206	31250	-47.58	20241016	7690	113.00	20231213	1.17	N	220100	500	110 억	520234	N	N	2351	N	N
147	20241204	150856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16320	-1080	5	-6.21	8363384070	501301	98.10	16810	17330	16250	22600	12180	17400	16682.64	2.35	0	-34152	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3607	-53.68	5.65	12	2.27	-304.00	2887.00	31250	20241016	-47.78	7690	20231213	112.22	31250	-47.78	20241016	7960	105.03	20240206	31250	-47.78	20241016	7690	112.22	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
148	20241204	140858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16510	-890	5	-5.11	7133040890	426107	83.38	16810	17330	16250	22600	12180	17400	16739.25	2.35	0	-21020	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3649	-54.31	5.72	12	1.93	-304.00	2887.00	31250	20241016	-47.17	7690	20231213	114.69	31250	-47.17	20241016	7960	107.41	20240206	31250	-47.17	20241016	7690	114.69	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
149	20241204	130851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-570	5	-3.28	6640641090	396602	77.61	16810	17330	16250	22600	12180	17400	16743.01	2.35	0	-17777	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3720	-55.36	5.83	12	1.79	-304.00	2887.00	31250	20241016	-46.14	7690	20231213	118.86	31250	-46.14	20241016	7960	111.43	20240206	31250	-46.14	20241016	7690	118.86	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
150	20241204	120846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-800	5	-4.60	6063108370	362028	70.84	16810	17330	16250	22600	12180	17400	16746.72	2.35	0	-20038	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3669	-54.61	5.75	12	1.64	-304.00	2887.00	31250	20241016	-46.88	7690	20231213	115.86	31250	-46.88	20241016	7960	108.54	20240206	31250	-46.88	20241016	7690	115.86	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
151	20241204	110839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16470	-930	5	-5.34	5638973160	336333	65.81	16810	17330	16250	22600	12180	17400	16765.10	2.35	0	-22913	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3640	-54.18	5.70	12	1.52	-304.00	2887.00	31250	20241016	-47.30	7690	20231213	114.17	31250	-47.30	20241016	7960	106.91	20240206	31250	-47.30	20241016	7690	114.17	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
152	20241204	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16580	-820	5	-4.71	4832766990	287691	56.30	16810	17330	16250	22600	12180	17400	16797.41	2.35	0	-14851	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3665	-54.54	5.74	12	1.30	-304.00	2887.00	31250	20241016	-46.94	7690	20231213	115.60	31250	-46.94	20241016	7960	108.29	20240206	31250	-46.94	20241016	7690	115.60	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
153	20241204	090902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	-170	5	-0.98	1357200420	79889	15.63	16810	17290	16810	22600	12180	17400	16985.98	2.35	0	15408	17800	17600	17240	17040	16680	17700	17140	111	5200	500	12180	10	1	22102155	3808	-56.68	5.97	12	0.36	-304.00	2887.00	31250	20241016	-44.86	7690	20231213	124.06	31250	-44.86	20241016	7960	116.46	20240206	31250	-44.86	20241016	7690	124.06	20231213	1.17	N	220100	500	110 억	520234	N	N	4191	N	N
154	20241203	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	780	2	4.69	8731915840	506397	100.61	17010	17440	16880	21600	11640	16620	17243.74	2.47	0	-28356	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3846	-57.24	6.03	12	2.29	-304.00	2887.00	31250	20241016	-44.32	7690	20231213	126.27	31250	-44.32	20241016	7960	118.59	20240206	31250	-44.32	20241016	7690	126.27	20231213	1.16	N	220100	500	110 억	546965	N	N	4191	N	N
155	20241203	151009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	620	2	3.73	8437236350	489416	97.24	17010	17440	16880	21600	11640	16620	17240.30	2.47	0	-27014	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3810	-56.71	5.97	12	2.21	-304.00	2887.00	31250	20241016	-44.83	7690	20231213	124.19	31250	-44.83	20241016	7960	116.58	20240206	31250	-44.83	20241016	7690	124.19	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
156	20241203	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	670	2	4.03	7596075200	440692	87.56	17010	17440	16880	21600	11640	16620	17237.70	2.47	0	-31387	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3821	-56.88	5.99	12	1.99	-304.00	2887.00	31250	20241016	-44.67	7690	20231213	124.84	31250	-44.67	20241016	7960	117.21	20240206	31250	-44.67	20241016	7690	124.84	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
157	20241203	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17340	720	2	4.33	6651970260	386298	76.75	17010	17410	16880	21600	11640	16620	17220.90	2.47	0	-26842	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3833	-57.04	6.01	12	1.75	-304.00	2887.00	31250	20241016	-44.51	7690	20231213	125.49	31250	-44.51	20241016	7960	117.84	20240206	31250	-44.51	20241016	7690	125.49	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
158	20241203	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17270	650	2	3.91	5181601140	301466	59.90	17010	17390	16880	21600	11640	16620	17189.36	2.47	0	-10551	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3817	-56.81	5.98	12	1.36	-304.00	2887.00	31250	20241016	-44.74	7690	20231213	124.58	31250	-44.74	20241016	7960	116.96	20240206	31250	-44.74	20241016	7690	124.58	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
159	20241203	110947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	700	2	4.21	4621507780	268895	53.42	17010	17390	16880	21600	11640	16620	17188.55	2.47	0	-6219	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3828	-56.97	6.00	12	1.22	-304.00	2887.00	31250	20241016	-44.58	7690	20231213	125.23	31250	-44.58	20241016	7960	117.59	20240206	31250	-44.58	20241016	7690	125.23	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
160	20241203	100931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17330	710	2	4.27	3571291060	208199	41.36	17010	17390	16880	21600	11640	16620	17155.10	2.47	0	-5989	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3830	-57.01	6.00	12	0.94	-304.00	2887.00	31250	20241016	-44.54	7690	20231213	125.36	31250	-44.54	20241016	7960	117.71	20240206	31250	-44.54	20241016	7690	125.36	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
161	20241203	090922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	460	2	2.77	960676210	56250	11.18	17010	17280	16910	21600	11640	16620	17084.60	2.47	0	-5794	17733	17176	16743	16186	15753	17455	16465	111	4980	500	11630	10	1	22102155	3775	-56.18	5.92	12	0.25	-304.00	2887.00	31250	20241016	-45.34	7690	20231213	122.11	31250	-45.34	20241016	7960	114.57	20240206	31250	-45.34	20241016	7690	122.11	20231213	1.16	N	220100	500	110 억	546965	N	N	161	N	N
162	20241202	160909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16620	510	2	3.17	8401096550	501052	56.61	16400	17300	16310	20900	11280	16110	16767.04	2.32	0	36512	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3673	-54.67	5.76	12	2.27	-304.00	2887.00	31250	20241016	-46.82	7690	20231213	116.12	31250	-46.82	20241016	7960	108.79	20240206	31250	-46.82	20241016	7690	116.12	20231213	1.10	N	220100	500	110 억	511740	N	N	161	N	N
163	20241202	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16570	460	2	2.86	8167143310	486938	55.02	16400	17300	16310	20900	11280	16110	16772.45	2.32	0	40472	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3662	-54.51	5.74	12	2.20	-304.00	2887.00	31250	20241016	-46.98	7690	20231213	115.47	31250	-46.98	20241016	7960	108.17	20240206	31250	-46.98	20241016	7690	115.47	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
164	20241202	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	610	2	3.79	7287650000	433978	49.03	16400	17300	16310	20900	11280	16110	16792.67	2.32	0	42933	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3695	-55.00	5.79	12	1.96	-304.00	2887.00	31250	20241016	-46.50	7690	20231213	117.43	31250	-46.50	20241016	7960	110.05	20240206	31250	-46.50	20241016	7690	117.43	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
165	20241202	130920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	520	2	3.23	6630656590	394696	44.60	16400	17300	16310	20900	11280	16110	16799.40	2.32	0	33436	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3676	-54.70	5.76	12	1.79	-304.00	2887.00	31250	20241016	-46.78	7690	20231213	116.25	31250	-46.78	20241016	7960	108.92	20240206	31250	-46.78	20241016	7690	116.25	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
166	20241202	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16570	460	2	2.86	6241672350	371262	41.95	16400	17300	16310	20900	11280	16110	16812.04	2.32	0	34331	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3662	-54.51	5.74	12	1.68	-304.00	2887.00	31250	20241016	-46.98	7690	20231213	115.47	31250	-46.98	20241016	7960	108.17	20240206	31250	-46.98	20241016	7690	115.47	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
167	20241202	110847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	580	2	3.60	5779903460	343565	38.82	16400	17300	16310	20900	11280	16110	16823.32	2.32	0	37912	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3689	-54.90	5.78	12	1.55	-304.00	2887.00	31250	20241016	-46.59	7690	20231213	117.04	31250	-46.59	20241016	7960	109.67	20240206	31250	-46.59	20241016	7690	117.04	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
168	20241202	100902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	740	2	4.59	4697813830	279233	31.55	16400	17300	16310	20900	11280	16110	16823.99	2.32	0	52566	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3724	-55.43	5.84	12	1.26	-304.00	2887.00	31250	20241016	-46.08	7690	20231213	119.12	31250	-46.08	20241016	7960	111.68	20240206	31250	-46.08	20241016	7690	119.12	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N
169	20241202	090857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	340	2	2.11	985627710	59731	6.75	16400	16690	16360	20900	11280	16110	16501.11	2.32	0	19422	18510	17310	16710	15510	14910	17010	15210	111	4790	500	11270	10	1	22102155	3636	-54.11	5.70	12	0.27	-304.00	2887.00	31250	20241016	-47.36	7690	20231213	113.91	31250	-47.36	20241016	7960	106.66	20240206	31250	-47.36	20241016	7690	113.91	20231213	1.10	N	220100	500	110 억	511740	N	N	309	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History