KissMeData/067080/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 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	160638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
3	20241231	150639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
4	20241231	140636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
5	20241231	130638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
6	20241231	120638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
7	20241231	110636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
8	20241231	100633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
9	20241231	090640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1983385390	180367	105.21	10650	11200	10570	13930	7510	10720	10998.85	2.29	61135	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.97	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	426885	N	N	173	N	N
10	20241230	160635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	220	2	2.05	1948265390	177145	103.33	10650	11200	10570	13930	7510	10720	10998.85	1.96	0	61017	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2037	-176.45	2.47	12	0.95	-62.00	4426.00	24150	20241016	-54.70	8290	20240805	31.97	24150	-54.70	20241016	8290	31.97	20240805	24150	-54.70	20241016	8290	31.97	20240805	3.95	N	067080	500	93 억	365750	N	N	173	N	N
11	20241230	150639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11000	280	2	2.61	1701313740	154598	90.18	10650	11200	10570	13930	7510	10720	11004.94	1.96	0	50110	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2048	-177.42	2.49	12	0.83	-62.00	4426.00	24150	20241016	-54.45	8290	20240805	32.69	24150	-54.45	20241016	8290	32.69	20240805	24150	-54.45	20241016	8290	32.69	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
12	20241230	140637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11050	330	2	3.08	1435610390	130438	76.09	10650	11200	10570	13930	7510	10720	11006.29	1.96	0	36548	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2057	-178.23	2.50	12	0.70	-62.00	4426.00	24150	20241016	-54.24	8290	20240805	33.29	24150	-54.24	20241016	8290	33.29	20240805	24150	-54.24	20241016	8290	33.29	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
13	20241230	130636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	300	2	2.80	1197290250	108776	63.45	10650	11200	10570	13930	7510	10720	11007.20	1.96	0	22907	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2052	-177.74	2.49	12	0.58	-62.00	4426.00	24150	20241016	-54.37	8290	20240805	32.93	24150	-54.37	20241016	8290	32.93	20240805	24150	-54.37	20241016	8290	32.93	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
14	20241230	120634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11060	340	2	3.17	1150806990	104573	61.00	10650	11200	10570	13930	7510	10720	11005.09	1.96	0	21942	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2059	-178.39	2.50	12	0.56	-62.00	4426.00	24150	20241016	-54.20	8290	20240805	33.41	24150	-54.20	20241016	8290	33.41	20240805	24150	-54.20	20241016	8290	33.41	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
15	20241230	110636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11130	410	2	3.82	993741880	90394	52.73	10650	11200	10570	13930	7510	10720	10993.75	1.96	0	19530	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2072	-179.52	2.51	12	0.49	-62.00	4426.00	24150	20241016	-53.91	8290	20240805	34.26	24150	-53.91	20241016	8290	34.26	20240805	24150	-53.91	20241016	8290	34.26	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
16	20241230	100636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11100	380	2	3.54	786203660	71726	41.84	10650	11200	10570	13930	7510	10720	10961.55	1.96	0	8962	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	2066	-179.03	2.51	12	0.39	-62.00	4426.00	24150	20241016	-54.04	8290	20240805	33.90	24150	-54.04	20241016	8290	33.90	20240805	24150	-54.04	20241016	8290	33.90	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
17	20241230	090638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	-10	5	-0.09	90093500	8469	4.94	10650	10740	10570	13930	7510	10720	10637.05	1.96	0	2736	11153	10936	10743	10526	10333	10840	10430	93	3210	500	7710	10	1	18616650	1994	-172.74	2.42	12	0.05	-62.00	4426.00	24150	20241016	-55.65	8290	20240805	29.19	24150	-55.65	20241016	8290	29.19	20240805	24150	-55.65	20241016	8290	29.19	20240805	3.95	N	067080	500	93 억	365750	N	N	305	N	N
18	20241227	160634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	-190	5	-1.74	1787370630	166483	48.26	10910	10960	10550	14180	7640	10910	10735.72	1.81	0	28606	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	1996	-172.90	2.42	12	0.89	-62.00	4426.00	24150	20241016	-55.61	8290	20240805	29.31	24150	-55.61	20241016	8290	29.31	20240805	24150	-55.61	20241016	8290	29.31	20240805	4.02	N	067080	500	93 억	337238	N	N	305	N	N
19	20241227	150633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10690	-220	5	-2.02	1667520670	155290	45.02	10910	10960	10550	14180	7640	10910	10737.61	1.81	0	26258	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	1990	-172.42	2.42	12	0.83	-62.00	4426.00	24150	20241016	-55.73	8290	20240805	28.95	24150	-55.73	20241016	8290	28.95	20240805	24150	-55.73	20241016	8290	28.95	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
20	20241227	140635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10670	-240	5	-2.20	1412593550	131415	38.10	10910	10960	10550	14180	7640	10910	10748.55	1.81	0	16641	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	1986	-172.10	2.41	12	0.71	-62.00	4426.00	24150	20241016	-55.82	8290	20240805	28.71	24150	-55.82	20241016	8290	28.71	20240805	24150	-55.82	20241016	8290	28.71	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
21	20241227	130635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10590	-320	5	-2.93	1284511510	119387	34.61	10910	10960	10550	14180	7640	10910	10758.65	1.81	0	11762	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	1972	-170.81	2.39	12	0.64	-62.00	4426.00	24150	20241016	-56.15	8290	20240805	27.74	24150	-56.15	20241016	8290	27.74	20240805	24150	-56.15	20241016	8290	27.74	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
22	20241227	120634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10640	-270	5	-2.47	1079362300	100034	29.00	10910	10960	10640	14180	7640	10910	10789.41	1.81	0	8405	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	1981	-171.61	2.40	12	0.54	-62.00	4426.00	24150	20241016	-55.94	8290	20240805	28.35	24150	-55.94	20241016	8290	28.35	20240805	24150	-55.94	20241016	8290	28.35	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
23	20241227	110633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	-140	5	-1.28	835939960	77248	22.39	10910	10960	10660	14180	7640	10910	10820.99	1.81	0	-3272	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	2005	-173.71	2.43	12	0.41	-62.00	4426.00	24150	20241016	-55.40	8290	20240805	29.92	24150	-55.40	20241016	8290	29.92	20240805	24150	-55.40	20241016	8290	29.92	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
24	20241227	100632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10900	-10	5	-0.09	592254290	54639	15.84	10910	10960	10720	14180	7640	10910	10838.82	1.81	0	-6625	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	2029	-175.81	2.46	12	0.29	-62.00	4426.00	24150	20241016	-54.87	8290	20240805	31.48	24150	-54.87	20241016	8290	31.48	20240805	24150	-54.87	20241016	8290	31.48	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
25	20241227	090636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	-120	5	-1.10	164026840	15084	4.37	10910	10950	10790	14180	7640	10910	10873.13	1.81	0	-7882	11936	11422	11156	10642	10376	11290	10510	93	3270	500	7850	10	1	18616650	2009	-174.03	2.44	12	0.08	-62.00	4426.00	24150	20241016	-55.32	8290	20240805	30.16	24150	-55.32	20241016	8290	30.16	20240805	24150	-55.32	20241016	8290	30.16	20240805	4.02	N	067080	500	93 억	337238	N	N	5	N	N
26	20241226	160631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10910	-590	5	-5.13	3767887880	337863	221.67	11530	11670	10890	14950	8050	11500	11152.68	1.48	0	61631	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2031	-175.97	2.46	12	1.81	-62.00	4426.00	24150	20241016	-54.82	8290	20240805	31.60	24150	-54.82	20241016	8290	31.60	20240805	24150	-54.82	20241016	8290	31.60	20240805	4.15	N	067080	500	93 억	275740	N	N	5	N	N
27	20241226	150628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10980	-520	5	-4.52	3324995290	297480	195.17	11530	11670	10890	14950	8050	11500	11177.21	1.48	0	51161	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2044	-177.10	2.48	12	1.60	-62.00	4426.00	24150	20241016	-54.53	8290	20240805	32.45	24150	-54.53	20241016	8290	32.45	20240805	24150	-54.53	20241016	8290	32.45	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
28	20241226	140627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	-390	5	-3.39	1964744120	174002	114.16	11530	11670	11000	14950	8050	11500	11291.50	1.48	0	9018	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2068	-179.19	2.51	12	0.93	-62.00	4426.00	24150	20241016	-54.00	8290	20240805	34.02	24150	-54.00	20241016	8290	34.02	20240805	24150	-54.00	20241016	8290	34.02	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
29	20241226	130630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11300	-200	5	-1.74	1289888160	113417	74.41	11530	11670	11240	14950	8050	11500	11372.97	1.48	0	6363	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2104	-182.26	2.55	12	0.61	-62.00	4426.00	24150	20241016	-53.21	8290	20240805	36.31	24150	-53.21	20241016	8290	36.31	20240805	24150	-53.21	20241016	8290	36.31	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
30	20241226	120626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11300	-200	5	-1.74	1121165030	98495	64.62	11530	11670	11240	14950	8050	11500	11382.96	1.48	0	9301	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2104	-182.26	2.55	12	0.53	-62.00	4426.00	24150	20241016	-53.21	8290	20240805	36.31	24150	-53.21	20241016	8290	36.31	20240805	24150	-53.21	20241016	8290	36.31	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
31	20241226	110629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11340	-160	5	-1.39	822362350	72027	47.26	11530	11670	11280	14950	8050	11500	11417.42	1.48	0	6636	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2111	-182.90	2.56	12	0.39	-62.00	4426.00	24150	20241016	-53.04	8290	20240805	36.79	24150	-53.04	20241016	8290	36.79	20240805	24150	-53.04	20241016	8290	36.79	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
32	20241226	100629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11480	-20	5	-0.17	351801530	30561	20.05	11530	11670	11440	14950	8050	11500	11511.45	1.48	0	-6611	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2137	-185.16	2.59	12	0.16	-62.00	4426.00	24150	20241016	-52.46	8290	20240805	38.48	24150	-52.46	20241016	8290	38.48	20240805	24150	-52.46	20241016	8290	38.48	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
33	20241226	090630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	110	2	0.96	41652410	3589	2.35	11530	11670	11530	14950	8050	11500	11605.58	1.48	0	1287	12080	11790	11610	11320	11140	11700	11230	93	3450	500	8280	10	1	18616650	2161	-187.26	2.62	12	0.02	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	24150	-51.93	20241016	8290	40.05	20240805	24150	-51.93	20241016	8290	40.05	20240805	4.15	N	067080	500	93 억	275740	N	N	157	N	N
34	20241224	160628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-200	5	-1.71	1744517250	151216	99.23	11650	11900	11430	15210	8190	11700	11536.61	1.34	0	24291	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2141	-185.48	2.60	12	0.81	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	4.14	N	067080	500	93 억	249086	N	N	157	N	N
35	20241224	150628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-200	5	-1.71	1579811020	136876	89.82	11650	11900	11430	15210	8190	11700	11541.91	1.34	0	16780	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2141	-185.48	2.60	12	0.74	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
36	20241224	140626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11570	-130	5	-1.11	1227909700	106292	69.75	11650	11900	11430	15210	8190	11700	11552.23	1.34	0	7826	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2154	-186.61	2.61	12	0.57	-62.00	4426.00	24150	20241016	-52.09	8290	20240805	39.57	24150	-52.09	20241016	8290	39.57	20240805	24150	-52.09	20241016	8290	39.57	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
37	20241224	130628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11530	-170	5	-1.45	1038838860	89919	59.01	11650	11900	11430	15210	8190	11700	11553.05	1.34	0	6528	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2146	-185.97	2.61	12	0.48	-62.00	4426.00	24150	20241016	-52.26	8290	20240805	39.08	24150	-52.26	20241016	8290	39.08	20240805	24150	-52.26	20241016	8290	39.08	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
38	20241224	120627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-200	5	-1.71	896970620	77561	50.90	11650	11900	11430	15210	8190	11700	11564.71	1.34	0	3371	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2141	-185.48	2.60	12	0.42	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
39	20241224	110628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11440	-260	5	-2.22	793274490	68519	44.96	11650	11900	11430	15210	8190	11700	11577.44	1.34	0	-1189	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2130	-184.52	2.58	12	0.37	-62.00	4426.00	24150	20241016	-52.63	8290	20240805	38.00	24150	-52.63	20241016	8290	38.00	20240805	24150	-52.63	20241016	8290	38.00	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
40	20241224	100628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-200	5	-1.71	503886940	43267	28.39	11650	11900	11460	15210	8190	11700	11645.99	1.34	0	-1973	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2141	-185.48	2.60	12	0.23	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
41	20241224	090631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11760	60	2	0.51	69557150	5921	3.89	11650	11900	11650	15210	8190	11700	11747.53	1.34	0	2416	12040	11870	11730	11560	11420	11955	11645	93	3510	500	8420	10	1	18616650	2189	-189.68	2.66	12	0.03	-62.00	4426.00	24150	20241016	-51.30	8290	20240805	41.86	24150	-51.30	20241016	8290	41.86	20240805	24150	-51.30	20241016	8290	41.86	20240805	4.14	N	067080	500	93 억	249086	N	N	8	N	N
42	20241223	160623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	270	2	2.36	1774246620	150962	38.37	11590	11900	11590	14850	8010	11430	11754.58	1.12	0	34071	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2178	-188.71	2.64	12	0.81	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	24150	-51.55	20241016	8290	41.13	20240805	24150	-51.55	20241016	8290	41.13	20240805	4.13	N	067080	500	93 억	208252	N	N	8	N	N
43	20241223	150626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11740	310	2	2.71	1670671960	142123	36.13	11590	11900	11590	14850	8010	11430	11756.70	1.12	0	29201	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2186	-189.35	2.65	12	0.76	-62.00	4426.00	24150	20241016	-51.39	8290	20240805	41.62	24150	-51.39	20241016	8290	41.62	20240805	24150	-51.39	20241016	8290	41.62	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
44	20241223	140622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11770	340	2	2.97	1416990230	120611	30.66	11590	11900	11590	14850	8010	11430	11750.27	1.12	0	24249	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2191	-189.84	2.66	12	0.65	-62.00	4426.00	24150	20241016	-51.26	8290	20240805	41.98	24150	-51.26	20241016	8290	41.98	20240805	24150	-51.26	20241016	8290	41.98	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
45	20241223	130622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11720	290	2	2.54	1280469440	108989	27.71	11590	11900	11590	14850	8010	11430	11750.64	1.12	0	22716	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2182	-189.03	2.65	12	0.59	-62.00	4426.00	24150	20241016	-51.47	8290	20240805	41.38	24150	-51.47	20241016	8290	41.38	20240805	24150	-51.47	20241016	8290	41.38	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
46	20241223	120624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11760	330	2	2.89	1209758580	102964	26.17	11590	11900	11590	14850	8010	11430	11751.49	1.12	0	23594	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2189	-189.68	2.66	12	0.55	-62.00	4426.00	24150	20241016	-51.30	8290	20240805	41.86	24150	-51.30	20241016	8290	41.86	20240805	24150	-51.30	20241016	8290	41.86	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
47	20241223	110622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11710	280	2	2.45	1087349590	92529	23.52	11590	11900	11590	14850	8010	11430	11753.87	1.12	0	21515	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2180	-188.87	2.65	12	0.50	-62.00	4426.00	24150	20241016	-51.51	8290	20240805	41.25	24150	-51.51	20241016	8290	41.25	20240805	24150	-51.51	20241016	8290	41.25	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
48	20241223	100619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11690	260	2	2.27	921351370	78322	19.91	11590	11900	11590	14850	8010	11430	11766.60	1.12	0	20860	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2176	-188.55	2.64	12	0.42	-62.00	4426.00	24150	20241016	-51.59	8290	20240805	41.01	24150	-51.59	20241016	8290	41.01	20240805	24150	-51.59	20241016	8290	41.01	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
49	20241223	090622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11800	370	2	3.24	317842060	27015	6.87	11590	11890	11590	14850	8010	11430	11774.20	1.12	0	16522	12670	12050	11740	11120	10810	11895	10965	93	3420	500	8220	10	1	18616650	2197	-190.32	2.67	12	0.15	-62.00	4426.00	24150	20241016	-51.14	8290	20240805	42.34	24150	-51.14	20241016	8290	42.34	20240805	24150	-51.14	20241016	8290	42.34	20240805	4.13	N	067080	500	93 억	208252	N	N	2304	N	N
50	20241220	160619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11430	-820	5	-6.69	4551066060	388282	75.40	12250	12360	11430	15920	8580	12250	11721.41	1.42	0	-56768	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2128	-184.35	2.58	12	2.09	-62.00	4426.00	24150	20241016	-52.67	8290	20240805	37.88	24150	-52.67	20241016	8290	37.88	20240805	24150	-52.67	20241016	8290	37.88	20240805	3.56	N	067080	500	93 억	264221	N	N	2304	N	N
51	20241220	150622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11450	-800	5	-6.53	4220750370	359447	69.80	12250	12360	11450	15920	8580	12250	11742.34	1.42	0	-60478	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2132	-184.68	2.59	12	1.93	-62.00	4426.00	24150	20241016	-52.59	8290	20240805	38.12	24150	-52.59	20241016	8290	38.12	20240805	24150	-52.59	20241016	8290	38.12	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
52	20241220	140621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11570	-680	5	-5.55	3778061350	320954	62.33	12250	12360	11450	15920	8580	12250	11771.34	1.42	0	-51667	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2154	-186.61	2.61	12	1.72	-62.00	4426.00	24150	20241016	-52.09	8290	20240805	39.57	24150	-52.09	20241016	8290	39.57	20240805	24150	-52.09	20241016	8290	39.57	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
53	20241220	130619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-550	5	-4.49	3003331930	253917	49.31	12250	12360	11590	15920	8580	12250	11828.00	1.42	0	-45427	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2178	-188.71	2.64	12	1.36	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	24150	-51.55	20241016	8290	41.13	20240805	24150	-51.55	20241016	8290	41.13	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
54	20241220	120618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	-590	5	-4.82	2616071770	220632	42.85	12250	12360	11650	15920	8580	12250	11857.16	1.42	0	-41652	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2171	-188.06	2.63	12	1.19	-62.00	4426.00	24150	20241016	-51.72	8290	20240805	40.65	24150	-51.72	20241016	8290	40.65	20240805	24150	-51.72	20241016	8290	40.65	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
55	20241220	110619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11820	-430	5	-3.51	2156797110	181478	35.24	12250	12360	11710	15920	8580	12250	11884.61	1.42	0	-29428	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2200	-190.65	2.67	12	0.97	-62.00	4426.00	24150	20241016	-51.06	8290	20240805	42.58	24150	-51.06	20241016	8290	42.58	20240805	24150	-51.06	20241016	8290	42.58	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
56	20241220	100620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11820	-430	5	-3.51	1707489890	143356	27.84	12250	12360	11760	15920	8580	12250	11910.82	1.42	0	-32421	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2200	-190.65	2.67	12	0.77	-62.00	4426.00	24150	20241016	-51.06	8290	20240805	42.58	24150	-51.06	20241016	8290	42.58	20240805	24150	-51.06	20241016	8290	42.58	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
57	20241220	090621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12070	-180	5	-1.47	288718310	23737	4.61	12250	12360	12060	15920	8580	12250	12163.20	1.42	0	-8466	12976	12612	12266	11902	11556	12440	11730	93	3670	500	8820	10	1	18616650	2247	-194.68	2.73	12	0.13	-62.00	4426.00	24150	20241016	-50.02	8290	20240805	45.60	24150	-50.02	20241016	8290	45.60	20240805	24150	-50.02	20241016	8290	45.60	20240805	3.56	N	067080	500	93 억	264221	N	N	316	N	N
58	20241219	160619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12250	-660	5	-5.11	6300893980	510760	20.56	12360	12630	11920	16780	9040	12910	12336.42	0.77	0	45843	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2281	-197.58	2.77	12	2.74	-62.00	4426.00	24150	20241016	-49.28	8290	20240805	47.77	24150	-49.28	20241016	8290	47.77	20240805	24150	-49.28	20241016	8290	47.77	20240805	3.41	N	067080	500	93 억	143560	N	N	316	N	N
59	20241219	150617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	-630	5	-4.88	6027194130	488428	19.66	12360	12630	11920	16780	9040	12910	12339.98	0.77	0	38942	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2286	-198.06	2.77	12	2.62	-62.00	4426.00	24150	20241016	-49.15	8290	20240805	48.13	24150	-49.15	20241016	8290	48.13	20240805	24150	-49.15	20241016	8290	48.13	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
60	20241219	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	-500	5	-3.87	5423507710	439390	17.68	12360	12630	11920	16780	9040	12910	12343.26	0.77	0	36044	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2310	-200.16	2.80	12	2.36	-62.00	4426.00	24150	20241016	-48.61	8290	20240805	49.70	24150	-48.61	20241016	8290	49.70	20240805	24150	-48.61	20241016	8290	49.70	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
61	20241219	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	-500	5	-3.87	4992219830	404678	16.29	12360	12630	11920	16780	9040	12910	12336.27	0.77	0	20024	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2310	-200.16	2.80	12	2.17	-62.00	4426.00	24150	20241016	-48.61	8290	20240805	49.70	24150	-48.61	20241016	8290	49.70	20240805	24150	-48.61	20241016	8290	49.70	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
62	20241219	120619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12360	-550	5	-4.26	4813551490	390216	15.70	12360	12630	11920	16780	9040	12910	12335.60	0.77	0	17014	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2301	-199.35	2.79	12	2.10	-62.00	4426.00	24150	20241016	-48.82	8290	20240805	49.10	24150	-48.82	20241016	8290	49.10	20240805	24150	-48.82	20241016	8290	49.10	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
63	20241219	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12330	-580	5	-4.49	4660187210	377779	15.20	12360	12630	11920	16780	9040	12910	12335.75	0.77	0	20795	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2295	-198.87	2.79	12	2.03	-62.00	4426.00	24150	20241016	-48.94	8290	20240805	48.73	24150	-48.94	20241016	8290	48.73	20240805	24150	-48.94	20241016	8290	48.73	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
64	20241219	100609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12580	-330	5	-2.56	4162225720	337649	13.59	12360	12630	11920	16780	9040	12910	12327.08	0.77	0	30248	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2342	-202.90	2.84	12	1.81	-62.00	4426.00	24150	20241016	-47.91	8290	20240805	51.75	24150	-47.91	20241016	8290	51.75	20240805	24150	-47.91	20241016	8290	51.75	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
65	20241219	090618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-520	5	-4.03	1447365930	117025	4.71	12360	12490	12210	16780	9040	12910	12368.00	0.77	0	1484	15516	14212	13456	12152	11396	13835	11775	93	3870	500	9290	10	1	18616650	2307	-199.84	2.80	12	0.63	-62.00	4426.00	24150	20241016	-48.70	8290	20240805	49.46	24150	-48.70	20241016	8290	49.46	20240805	24150	-48.70	20241016	8290	49.46	20240805	3.41	N	067080	500	93 억	143560	N	N	66	N	N
66	20241218	160614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12910	40	2	0.31	32172085850	2367386	725.37	13180	14760	12700	16730	9010	12870	13591.66	2.83	0	-381527	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2403	-208.23	2.92	12	12.72	-62.00	4426.00	24150	20241016	-46.54	8290	20240805	55.73	24150	-46.54	20241016	8290	55.73	20240805	24150	-46.54	20241016	8290	55.73	20240805	3.29	N	067080	500	93 억	526900	N	N	66	N	N
67	20241218	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13170	300	2	2.33	12412286180	940988	288.32	13180	13800	12700	16730	9010	12870	13190.70	2.83	0	-219901	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2452	-212.42	2.98	12	5.05	-62.00	4426.00	24150	20241016	-45.47	8290	20240805	58.87	24150	-45.47	20241016	8290	58.87	20240805	24150	-45.47	20241016	8290	58.87	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
68	20241218	140616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	-20	5	-0.16	8687828330	658442	201.75	13180	13800	12700	16730	9010	12870	13194.53	2.83	0	-182588	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2392	-207.26	2.90	12	3.54	-62.00	4426.00	24150	20241016	-46.79	8290	20240805	55.01	24150	-46.79	20241016	8290	55.01	20240805	24150	-46.79	20241016	8290	55.01	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
69	20241218	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-150	5	-1.17	8382418090	634652	194.46	13180	13800	12700	16730	9010	12870	13207.90	2.83	0	-182817	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2368	-205.16	2.87	12	3.41	-62.00	4426.00	24150	20241016	-47.33	8290	20240805	53.44	24150	-47.33	20241016	8290	53.44	20240805	24150	-47.33	20241016	8290	53.44	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
70	20241218	120611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12820	-50	5	-0.39	8216558330	621657	190.48	13180	13800	12700	16730	9010	12870	13217.19	2.83	0	-181245	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2387	-206.77	2.90	12	3.34	-62.00	4426.00	24150	20241016	-46.92	8290	20240805	54.64	24150	-46.92	20241016	8290	54.64	20240805	24150	-46.92	20241016	8290	54.64	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
71	20241218	110616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12800	-70	5	-0.54	7655403960	577767	177.03	13180	13800	12750	16730	9010	12870	13249.99	2.83	0	-174995	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2383	-206.45	2.89	12	3.10	-62.00	4426.00	24150	20241016	-47.00	8290	20240805	54.40	24150	-47.00	20241016	8290	54.40	20240805	24150	-47.00	20241016	8290	54.40	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
72	20241218	100617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12890	20	2	0.16	6761258150	508238	155.72	13180	13800	12750	16730	9010	12870	13303.33	2.83	0	-141328	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2400	-207.90	2.91	12	2.73	-62.00	4426.00	24150	20241016	-46.63	8290	20240805	55.49	24150	-46.63	20241016	8290	55.49	20240805	24150	-46.63	20241016	8290	55.49	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
73	20241218	090618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13260	390	2	3.03	888992270	67393	20.65	13180	13330	13100	16730	9010	12870	13191.19	2.83	0	-20175	13376	13122	12816	12562	12256	13250	12690	93	3860	500	9260	10	1	18616650	2469	-213.87	3.00	12	0.36	-62.00	4426.00	24150	20241016	-45.09	8290	20240805	59.95	24150	-45.09	20241016	8290	59.95	20240805	24150	-45.09	20241016	8290	59.95	20240805	3.29	N	067080	500	93 억	526900	N	N	952	N	N
74	20241217	160613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12870	130	2	1.02	4174117970	323967	158.59	12670	13070	12510	16560	8920	12740	12884.45	2.94	0	-46249	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2396	-207.58	2.91	12	1.74	-62.00	4426.00	24150	20241016	-46.71	8290	20240805	55.25	24150	-46.71	20241016	8290	55.25	20240805	24150	-46.71	20241016	8290	55.25	20240805	3.26	N	067080	500	93 억	547858	N	N	952	N	N
75	20241217	150616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12960	220	2	1.73	3943069700	306050	149.82	12670	13070	12510	16560	8920	12740	12883.74	2.94	0	-45196	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2413	-209.03	2.93	12	1.64	-62.00	4426.00	24150	20241016	-46.34	8290	20240805	56.33	24150	-46.34	20241016	8290	56.33	20240805	24150	-46.34	20241016	8290	56.33	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
76	20241217	140617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12910	170	2	1.33	3237028950	251623	123.18	12670	13070	12510	16560	8920	12740	12864.60	2.94	0	-33969	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2403	-208.23	2.92	12	1.35	-62.00	4426.00	24150	20241016	-46.54	8290	20240805	55.73	24150	-46.54	20241016	8290	55.73	20240805	24150	-46.54	20241016	8290	55.73	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
77	20241217	130604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12810	70	2	0.55	2808771730	218479	106.95	12670	13070	12510	16560	8920	12740	12856.03	2.94	0	-40534	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2385	-206.61	2.89	12	1.17	-62.00	4426.00	24150	20241016	-46.96	8290	20240805	54.52	24150	-46.96	20241016	8290	54.52	20240805	24150	-46.96	20241016	8290	54.52	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
78	20241217	120604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	110	2	0.86	2542064280	197656	96.76	12670	13070	12510	16560	8920	12740	12861.05	2.94	0	-37400	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2392	-207.26	2.90	12	1.06	-62.00	4426.00	24150	20241016	-46.79	8290	20240805	55.01	24150	-46.79	20241016	8290	55.01	20240805	24150	-46.79	20241016	8290	55.01	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
79	20241217	110607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12870	130	2	1.02	2277881700	177057	86.67	12670	13070	12510	16560	8920	12740	12865.25	2.94	0	-32243	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2396	-207.58	2.91	12	0.95	-62.00	4426.00	24150	20241016	-46.71	8290	20240805	55.25	24150	-46.71	20241016	8290	55.25	20240805	24150	-46.71	20241016	8290	55.25	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
80	20241217	100607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12860	120	2	0.94	1427510480	111278	54.47	12670	12970	12510	16560	8920	12740	12828.33	2.94	0	-12441	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2394	-207.42	2.91	12	0.60	-62.00	4426.00	24150	20241016	-46.75	8290	20240805	55.13	24150	-46.75	20241016	8290	55.13	20240805	24150	-46.75	20241016	8290	55.13	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
81	20241217	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	-80	5	-0.63	195836980	15511	7.59	12670	12750	12510	16560	8920	12740	12625.68	2.94	0	-9219	13113	12926	12713	12526	12313	13020	12620	93	3820	500	9170	10	1	18616650	2357	-204.19	2.86	12	0.08	-62.00	4426.00	24150	20241016	-47.58	8290	20240805	52.71	24150	-47.58	20241016	8290	52.71	20240805	24150	-47.58	20241016	8290	52.71	20240805	3.26	N	067080	500	93 억	547858	N	N	355	N	N
82	20241216	160607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12740	280	2	2.25	2564402630	202072	131.55	12510	12900	12500	16190	8730	12460	12690.45	2.91	0	-17628	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2372	-205.48	2.88	12	1.09	-62.00	4426.00	24150	20241016	-47.25	8290	20240805	53.68	24150	-47.25	20241016	8290	53.68	20240805	24150	-47.25	20241016	8290	53.68	20240805	3.29	N	067080	500	93 억	542355	N	N	355	N	N
83	20241216	150615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12710	250	2	2.01	2426684830	191272	124.51	12510	12900	12500	16190	8730	12460	12687.09	2.91	0	-16392	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2366	-205.00	2.87	12	1.03	-62.00	4426.00	24150	20241016	-47.37	8290	20240805	53.32	24150	-47.37	20241016	8290	53.32	20240805	24150	-47.37	20241016	8290	53.32	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
84	20241216	140614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12790	330	2	2.65	1936073680	152857	99.51	12510	12890	12500	16190	8730	12460	12665.91	2.91	0	-20311	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2381	-206.29	2.89	12	0.82	-62.00	4426.00	24150	20241016	-47.04	8290	20240805	54.28	24150	-47.04	20241016	8290	54.28	20240805	24150	-47.04	20241016	8290	54.28	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
85	20241216	130615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	190	2	1.52	1073467950	85298	55.53	12510	12660	12500	16190	8730	12460	12584.91	2.91	0	-10747	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2355	-204.03	2.86	12	0.46	-62.00	4426.00	24150	20241016	-47.62	8290	20240805	52.59	24150	-47.62	20241016	8290	52.59	20240805	24150	-47.62	20241016	8290	52.59	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
86	20241216	120615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	190	2	1.52	871717800	69311	45.12	12510	12660	12500	16190	8730	12460	12576.90	2.91	0	-12038	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2355	-204.03	2.86	12	0.37	-62.00	4426.00	24150	20241016	-47.62	8290	20240805	52.59	24150	-47.62	20241016	8290	52.59	20240805	24150	-47.62	20241016	8290	52.59	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
87	20241216	110613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	110	2	0.88	723804150	57558	37.47	12510	12660	12500	16190	8730	12460	12575.21	2.91	0	-12021	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2340	-202.74	2.84	12	0.31	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
88	20241216	100615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12580	120	2	0.96	445654010	35404	23.05	12510	12660	12510	16190	8730	12460	12587.67	2.91	0	-5675	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2342	-202.90	2.84	12	0.19	-62.00	4426.00	24150	20241016	-47.91	8290	20240805	51.75	24150	-47.91	20241016	8290	51.75	20240805	24150	-47.91	20241016	8290	51.75	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
89	20241216	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12640	180	2	1.44	98195160	7806	5.08	12510	12660	12510	16190	8730	12460	12579.45	2.91	0	1502	12766	12612	12486	12332	12206	12550	12270	93	3730	500	8970	10	1	18616650	2353	-203.87	2.86	12	0.04	-62.00	4426.00	24150	20241016	-47.66	8290	20240805	52.47	24150	-47.66	20241016	8290	52.47	20240805	24150	-47.66	20241016	8290	52.47	20240805	3.29	N	067080	500	93 억	542355	N	N	92	N	N
90	20241213	160608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-110	5	-0.88	1909084240	153106	89.48	12570	12640	12360	16340	8800	12570	12469.09	2.88	0	-20454	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2320	-200.97	2.82	12	0.82	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.29	N	067080	500	93 억	536521	N	N	92	N	N
91	20241213	150613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12470	-100	5	-0.80	1737882960	139348	81.44	12570	12640	12360	16340	8800	12570	12471.53	2.88	0	-18693	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2321	-201.13	2.82	12	0.75	-62.00	4426.00	24150	20241016	-48.36	8290	20240805	50.42	24150	-48.36	20241016	8290	50.42	20240805	24150	-48.36	20241016	8290	50.42	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
92	20241213	140613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12520	-50	5	-0.40	1376006270	110279	64.45	12570	12640	12360	16340	8800	12570	12477.50	2.88	0	-14385	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2331	-201.94	2.83	12	0.59	-62.00	4426.00	24150	20241016	-48.16	8290	20240805	51.03	24150	-48.16	20241016	8290	51.03	20240805	24150	-48.16	20241016	8290	51.03	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
93	20241213	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12520	-50	5	-0.40	1205246080	96669	56.49	12570	12640	12360	16340	8800	12570	12467.76	2.88	0	-11919	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2331	-201.94	2.83	12	0.52	-62.00	4426.00	24150	20241016	-48.16	8290	20240805	51.03	24150	-48.16	20241016	8290	51.03	20240805	24150	-48.16	20241016	8290	51.03	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
94	20241213	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12450	-120	5	-0.95	1001319740	80351	46.96	12570	12640	12360	16340	8800	12570	12461.82	2.88	0	-13406	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2318	-200.81	2.81	12	0.43	-62.00	4426.00	24150	20241016	-48.45	8290	20240805	50.18	24150	-48.45	20241016	8290	50.18	20240805	24150	-48.45	20241016	8290	50.18	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
95	20241213	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12430	-140	5	-1.11	818752360	65678	38.38	12570	12640	12360	16340	8800	12570	12466.16	2.88	0	-9028	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2314	-200.48	2.81	12	0.35	-62.00	4426.00	24150	20241016	-48.53	8290	20240805	49.94	24150	-48.53	20241016	8290	49.94	20240805	24150	-48.53	20241016	8290	49.94	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
96	20241213	100611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-110	5	-0.88	442323930	35441	20.71	12570	12640	12360	16340	8800	12570	12480.57	2.88	0	396	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2320	-200.97	2.82	12	0.19	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
97	20241213	090613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	-70	5	-0.56	28327710	2262	1.32	12570	12590	12420	16340	8800	12570	12523.28	2.88	0	-1294	13036	12802	12566	12332	12096	12685	12215	93	3770	500	9050	10	1	18616650	2327	-201.61	2.82	12	0.01	-62.00	4426.00	24150	20241016	-48.24	8290	20240805	50.78	24150	-48.24	20241016	8290	50.78	20240805	24150	-48.24	20241016	8290	50.78	20240805	3.29	N	067080	500	93 억	536521	N	N	80	N	N
98	20241212	160616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	70	2	0.56	2135534170	170095	131.34	12650	12800	12330	16250	8750	12500	12554.95	2.78	0	16307	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2340	-202.74	2.84	12	0.91	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.31	N	067080	500	93 억	517812	N	N	80	N	N
99	20241212	150609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12560	60	2	0.48	2016649620	160629	124.03	12650	12800	12330	16250	8750	12500	12554.70	2.78	0	12794	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2338	-202.58	2.84	12	0.86	-62.00	4426.00	24150	20241016	-47.99	8290	20240805	51.51	24150	-47.99	20241016	8290	51.51	20240805	24150	-47.99	20241016	8290	51.51	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
100	20241212	140608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	-90	5	-0.72	1813319280	144367	111.47	12650	12800	12330	16250	8750	12500	12560.48	2.78	0	6522	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2310	-200.16	2.80	12	0.78	-62.00	4426.00	24150	20241016	-48.61	8290	20240805	49.70	24150	-48.61	20241016	8290	49.70	20240805	24150	-48.61	20241016	8290	49.70	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
101	20241212	130607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	-90	5	-0.72	1706106860	135732	104.80	12650	12800	12330	16250	8750	12500	12569.67	2.78	0	5240	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2310	-200.16	2.80	12	0.73	-62.00	4426.00	24150	20241016	-48.61	8290	20240805	49.70	24150	-48.61	20241016	8290	49.70	20240805	24150	-48.61	20241016	8290	49.70	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
102	20241212	120554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12440	-60	5	-0.48	1494549350	118660	91.62	12650	12800	12420	16250	8750	12500	12595.22	2.78	0	4236	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2316	-200.65	2.81	12	0.64	-62.00	4426.00	24150	20241016	-48.49	8290	20240805	50.06	24150	-48.49	20241016	8290	50.06	20240805	24150	-48.49	20241016	8290	50.06	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
103	20241212	110605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12520	20	2	0.16	1226076930	97145	75.01	12650	12800	12420	16250	8750	12500	12621.10	2.78	0	4524	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2331	-201.94	2.83	12	0.52	-62.00	4426.00	24150	20241016	-48.16	8290	20240805	51.03	24150	-48.16	20241016	8290	51.03	20240805	24150	-48.16	20241016	8290	51.03	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
104	20241212	100603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12580	80	2	0.64	1000339940	79139	61.11	12650	12800	12420	16250	8750	12500	12640.29	2.78	0	6251	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2342	-202.90	2.84	12	0.43	-62.00	4426.00	24150	20241016	-47.91	8290	20240805	51.75	24150	-47.91	20241016	8290	51.75	20240805	24150	-47.91	20241016	8290	51.75	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
105	20241212	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12620	120	2	0.96	130741000	10458	8.07	12650	12650	12420	16250	8750	12500	12501.53	2.78	0	1315	13046	12772	12486	12212	11926	12910	12350	93	3750	500	9000	10	1	18616650	2349	-203.55	2.85	12	0.06	-62.00	4426.00	24150	20241016	-47.74	8290	20240805	52.23	24150	-47.74	20241016	8290	52.23	20240805	24150	-47.74	20241016	8290	52.23	20240805	3.31	N	067080	500	93 억	517812	N	N	41	N	N
106	20241211	160603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	300	2	2.46	1624112390	129385	50.27	12200	12760	12200	15860	8540	12200	12553.03	2.75	0	5745	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2327	-201.61	2.82	12	0.69	-62.00	4426.00	24150	20241016	-48.24	8290	20240805	50.78	24150	-48.24	20241016	8290	50.78	20240805	24150	-48.24	20241016	8290	50.78	20240805	3.39	N	067080	500	93 억	511811	N	N	41	N	N
107	20241211	150443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	260	2	2.13	1548976360	123375	47.93	12200	12760	12200	15860	8540	12200	12555.03	2.75	0	6090	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2320	-200.97	2.82	12	0.66	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
108	20241211	140608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12510	310	2	2.54	1449902210	115437	44.85	12200	12760	12200	15860	8540	12200	12560.12	2.75	0	8573	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2329	-201.77	2.83	12	0.62	-62.00	4426.00	24150	20241016	-48.20	8290	20240805	50.90	24150	-48.20	20241016	8290	50.90	20240805	24150	-48.20	20241016	8290	50.90	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
109	20241211	130610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	300	2	2.46	1331191440	105907	41.15	12200	12760	12200	15860	8540	12200	12569.44	2.75	0	9171	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2327	-201.61	2.82	12	0.57	-62.00	4426.00	24150	20241016	-48.24	8290	20240805	50.78	24150	-48.24	20241016	8290	50.78	20240805	24150	-48.24	20241016	8290	50.78	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
110	20241211	120611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12470	270	2	2.21	1259314700	100155	38.91	12200	12760	12200	15860	8540	12200	12573.66	2.75	0	10957	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2321	-201.13	2.82	12	0.54	-62.00	4426.00	24150	20241016	-48.36	8290	20240805	50.42	24150	-48.36	20241016	8290	50.42	20240805	24150	-48.36	20241016	8290	50.42	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
111	20241211	110607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12470	270	2	2.21	1153147620	91655	35.61	12200	12760	12200	15860	8540	12200	12581.40	2.75	0	10864	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2321	-201.13	2.82	12	0.49	-62.00	4426.00	24150	20241016	-48.36	8290	20240805	50.42	24150	-48.36	20241016	8290	50.42	20240805	24150	-48.36	20241016	8290	50.42	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
112	20241211	100609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	370	2	3.03	840689590	66765	25.94	12200	12760	12200	15860	8540	12200	12591.78	2.75	0	13137	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2340	-202.74	2.84	12	0.36	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
113	20241211	090612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12480	280	2	2.30	165211760	13283	5.16	12200	12530	12200	15860	8540	12200	12437.85	2.75	0	-1192	12933	12566	12003	11636	11073	12750	11820	93	3660	500	8780	10	1	18616650	2323	-201.29	2.82	12	0.07	-62.00	4426.00	24150	20241016	-48.32	8290	20240805	50.54	24150	-48.32	20241016	8290	50.54	20240805	24150	-48.32	20241016	8290	50.54	20240805	3.39	N	067080	500	93 억	511811	N	N	57	N	N
114	20241210	160604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12200	760	2	6.64	3082783210	254562	76.57	11440	12370	11440	14870	8010	11440	12110.15	2.26	0	91422	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2271	-196.77	2.76	12	1.37	-62.00	4426.00	24150	20241016	-49.48	8290	20240805	47.17	24150	-49.48	20241016	8290	47.17	20240805	24150	-49.48	20241016	8290	47.17	20240805	3.37	N	067080	500	93 억	420596	N	N	57	N	N
115	20241210	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12320	880	2	7.69	2898350690	239513	72.04	11440	12370	11440	14870	8010	11440	12101.02	2.26	0	83041	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2294	-198.71	2.78	12	1.29	-62.00	4426.00	24150	20241016	-48.99	8290	20240805	48.61	24150	-48.99	20241016	8290	48.61	20240805	24150	-48.99	20241016	8290	48.61	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
116	20241210	140606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	840	2	7.34	2725570700	225459	67.81	11440	12370	11440	14870	8010	11440	12088.99	2.26	0	75886	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2286	-198.06	2.77	12	1.21	-62.00	4426.00	24150	20241016	-49.15	8290	20240805	48.13	24150	-49.15	20241016	8290	48.13	20240805	24150	-49.15	20241016	8290	48.13	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
117	20241210	130605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12230	790	2	6.91	2511324830	208010	62.57	11440	12370	11440	14870	8010	11440	12073.11	2.26	0	73135	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2277	-197.26	2.76	12	1.12	-62.00	4426.00	24150	20241016	-49.36	8290	20240805	47.53	24150	-49.36	20241016	8290	47.53	20240805	24150	-49.36	20241016	8290	47.53	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
118	20241210	120605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	710	2	6.21	2161950290	179458	53.98	11440	12300	11440	14870	8010	11440	12047.12	2.26	0	63278	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2262	-195.97	2.75	12	0.96	-62.00	4426.00	24150	20241016	-49.69	8290	20240805	46.56	24150	-49.69	20241016	8290	46.56	20240805	24150	-49.69	20241016	8290	46.56	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
119	20241210	110604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12260	820	2	7.17	1848723220	153803	46.26	11440	12300	11440	14870	8010	11440	12020.08	2.26	0	51074	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2282	-197.74	2.77	12	0.83	-62.00	4426.00	24150	20241016	-49.23	8290	20240805	47.89	24150	-49.23	20241016	8290	47.89	20240805	24150	-49.23	20241016	8290	47.89	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
120	20241210	100605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	610	2	5.33	1363960870	114107	34.32	11440	12180	11440	14870	8010	11440	11953.36	2.26	0	35439	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2243	-194.35	2.72	12	0.61	-62.00	4426.00	24150	20241016	-50.10	8290	20240805	45.36	24150	-50.10	20241016	8290	45.36	20240805	24150	-50.10	20241016	8290	45.36	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
121	20241210	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11870	430	2	3.76	299331670	25527	7.68	11440	11900	11440	14870	8010	11440	11726.11	2.26	0	5957	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2210	-191.45	2.68	12	0.14	-62.00	4426.00	24150	20241016	-50.85	8290	20240805	43.18	24150	-50.85	20241016	8290	43.18	20240805	24150	-50.85	20241016	8290	43.18	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
122	20241209	160602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11440	-960	5	-7.74	3838958880	329980	133.98	11980	12100	11410	16120	8680	12400	11634.09	1.97	0	53948	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2130	-184.52	2.58	12	1.77	-62.00	4426.00	24150	20241016	-52.63	8290	20240805	38.00	24150	-52.63	20241016	8290	38.00	20240805	24150	-52.63	20241016	8290	38.00	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
123	20241209	150605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-900	5	-7.26	3557027100	305359	123.98	11980	12100	11410	16120	8680	12400	11648.67	1.97	0	48259	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2141	-185.48	2.60	12	1.64	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
124	20241209	140604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11570	-830	5	-6.69	2913365220	249403	101.26	11980	12100	11530	16120	8680	12400	11681.35	1.97	0	28814	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2154	-186.61	2.61	12	1.34	-62.00	4426.00	24150	20241016	-52.09	8290	20240805	39.57	24150	-52.09	20241016	8290	39.57	20240805	24150	-52.09	20241016	8290	39.57	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
125	20241209	130606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11640	-760	5	-6.13	2765680790	236675	96.10	11980	12100	11530	16120	8680	12400	11685.56	1.97	0	25573	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2167	-187.74	2.63	12	1.27	-62.00	4426.00	24150	20241016	-51.80	8290	20240805	40.41	24150	-51.80	20241016	8290	40.41	20240805	24150	-51.80	20241016	8290	40.41	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
126	20241209	120603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-700	5	-5.65	2560196590	219067	88.95	11980	12100	11530	16120	8680	12400	11686.82	1.97	0	18799	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2178	-188.71	2.64	12	1.18	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	24150	-51.55	20241016	8290	41.13	20240805	24150	-51.55	20241016	8290	41.13	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
127	20241209	110604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11650	-750	5	-6.05	2214113090	189193	76.82	11980	12100	11530	16120	8680	12400	11702.93	1.97	0	16663	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2169	-187.90	2.63	12	1.02	-62.00	4426.00	24150	20241016	-51.76	8290	20240805	40.53	24150	-51.76	20241016	8290	40.53	20240805	24150	-51.76	20241016	8290	40.53	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
128	20241209	100602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	-790	5	-6.37	1965092540	167768	68.12	11980	12100	11530	16120	8680	12400	11713.15	1.97	0	17610	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2161	-187.26	2.62	12	0.90	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	24150	-51.93	20241016	8290	40.05	20240805	24150	-51.93	20241016	8290	40.05	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
129	20241209	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11600	-800	5	-6.45	737060030	62105	25.22	11980	12100	11600	16120	8680	12400	11867.96	1.97	0	5009	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2160	-187.10	2.62	12	0.33	-62.00	4426.00	24150	20241016	-51.97	8290	20240805	39.93	24150	-51.97	20241016	8290	39.93	20240805	24150	-51.97	20241016	8290	39.93	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
130	20241206	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-530	5	-4.10	3028900440	242651	67.43	12800	13030	12130	16800	9060	12930	12482.79	2.05	0	-14450	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2308	-200.00	2.80	12	1.30	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	3.30	N	067080	500	93 억	381108	N	N	9	N	N
131	20241206	150601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12490	-440	5	-3.40	2791922770	223618	62.14	12800	13030	12130	16800	9060	12930	12485.23	2.05	0	-12139	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2325	-201.45	2.82	12	1.20	-62.00	4426.00	24150	20241016	-48.28	8290	20240805	50.66	24150	-48.28	20241016	8290	50.66	20240805	24150	-48.28	20241016	8290	50.66	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
132	20241206	140559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-470	5	-3.63	2522588010	202045	56.14	12800	13030	12130	16800	9060	12930	12485.28	2.05	0	-20232	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2320	-200.97	2.82	12	1.09	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
133	20241206	130600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12380	-550	5	-4.25	2339401890	187308	52.05	12800	13030	12130	16800	9060	12930	12489.60	2.05	0	-23372	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2305	-199.68	2.80	12	1.01	-62.00	4426.00	24150	20241016	-48.74	8290	20240805	49.34	24150	-48.74	20241016	8290	49.34	20240805	24150	-48.74	20241016	8290	49.34	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
134	20241206	120556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12370	-560	5	-4.33	2153949450	172325	47.89	12800	13030	12130	16800	9060	12930	12499.34	2.05	0	-24888	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2303	-199.52	2.79	12	0.93	-62.00	4426.00	24150	20241016	-48.78	8290	20240805	49.22	24150	-48.78	20241016	8290	49.22	20240805	24150	-48.78	20241016	8290	49.22	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
135	20241206	110559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12360	-570	5	-4.41	1976393450	158042	43.92	12800	13030	12130	16800	9060	12930	12505.50	2.05	0	-22558	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2301	-199.35	2.79	12	0.85	-62.00	4426.00	24150	20241016	-48.82	8290	20240805	49.10	24150	-48.82	20241016	8290	49.10	20240805	24150	-48.82	20241016	8290	49.10	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
136	20241206	100555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12530	-400	5	-3.09	840329290	66260	18.41	12800	13030	12530	16800	9060	12930	12682.30	2.05	0	-10630	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2333	-202.10	2.83	12	0.36	-62.00	4426.00	24150	20241016	-48.12	8290	20240805	51.15	24150	-48.12	20241016	8290	51.15	20240805	24150	-48.12	20241016	8290	51.15	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
137	20241206	090559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-210	5	-1.62	137506060	10708	2.98	12800	13030	12720	16800	9060	12930	12841.43	2.05	0	-3366	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2368	-205.16	2.87	12	0.06	-62.00	4426.00	24150	20241016	-47.33	8290	20240805	53.44	24150	-47.33	20241016	8290	53.44	20240805	24150	-47.33	20241016	8290	53.44	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
138	20241205	160549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12930	-70	5	-0.54	4566455480	356451	103.21	13050	13320	12300	16900	9100	13000	12810.79	2.38	0	-62219	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2407	-208.55	2.92	12	1.91	-62.00	4426.00	24150	20241016	-46.46	8290	20240805	55.97	24150	-46.46	20241016	8290	55.97	20240805	24150	-46.46	20241016	8290	55.97	20240805	3.27	N	067080	500	93 억	443142	N	N	54	N	N
139	20241205	150553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	4409310640	344253	99.68	13050	13320	12300	16900	9100	13000	12808.25	2.38	0	-60056	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2405	-208.39	2.92	12	1.85	-62.00	4426.00	24150	20241016	-46.50	8290	20240805	55.85	24150	-46.50	20241016	8290	55.85	20240805	24150	-46.50	20241016	8290	55.85	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
140	20241205	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	4003038850	312755	90.56	13050	13320	12300	16900	9100	13000	12799.18	2.38	0	-62711	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2405	-208.39	2.92	12	1.68	-62.00	4426.00	24150	20241016	-46.50	8290	20240805	55.85	24150	-46.50	20241016	8290	55.85	20240805	24150	-46.50	20241016	8290	55.85	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
141	20241205	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	-20	5	-0.15	3779538330	295485	85.56	13050	13320	12300	16900	9100	13000	12790.85	2.38	0	-59636	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2416	-209.35	2.93	12	1.59	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
142	20241205	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13030	30	2	0.23	3531217660	276333	80.01	13050	13320	12300	16900	9100	13000	12778.72	2.38	0	-52142	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2426	-210.16	2.94	12	1.48	-62.00	4426.00	24150	20241016	-46.05	8290	20240805	57.18	24150	-46.05	20241016	8290	57.18	20240805	24150	-46.05	20241016	8290	57.18	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
143	20241205	110550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13140	140	2	1.08	2691375980	212394	61.50	13050	13300	12300	16900	9100	13000	12671.37	2.38	0	-50836	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2446	-211.94	2.97	12	1.14	-62.00	4426.00	24150	20241016	-45.59	8290	20240805	58.50	24150	-45.59	20241016	8290	58.50	20240805	24150	-45.59	20241016	8290	58.50	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
144	20241205	100547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12600	-400	5	-3.08	1806630540	144429	41.82	13050	13050	12300	16900	9100	13000	12508.23	2.38	0	-55093	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2346	-203.23	2.85	12	0.78	-62.00	4426.00	24150	20241016	-47.83	8290	20240805	51.99	24150	-47.83	20241016	8290	51.99	20240805	24150	-47.83	20241016	8290	51.99	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
145	20241205	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	-270	5	-2.08	228521070	17798	5.15	13050	13050	12660	16900	9100	13000	12838.24	2.38	0	-10431	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2370	-205.32	2.88	12	0.10	-62.00	4426.00	24150	20241016	-47.29	8290	20240805	53.56	24150	-47.29	20241016	8290	53.56	20240805	24150	-47.29	20241016	8290	53.56	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
146	20241204	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	-50	5	-0.38	4300202220	342168	148.71	12540	13050	12270	16960	9140	13050	12567.09	2.39	0	-859	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2420	-209.68	2.94	12	1.84	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	3.34	N	067080	500	93 억	444700	N	N	366	N	N
147	20241204	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12970	-80	5	-0.61	4031513550	321480	139.72	12540	13050	12270	16960	9140	13050	12540.46	2.39	0	-557	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2415	-209.19	2.93	12	1.73	-62.00	4426.00	24150	20241016	-46.29	8290	20240805	56.45	24150	-46.29	20241016	8290	56.45	20240805	24150	-46.29	20241016	8290	56.45	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
148	20241204	140540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	-480	5	-3.68	3300749750	264465	114.94	12540	12960	12270	16960	9140	13050	12480.84	2.39	0	-2384	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2340	-202.74	2.84	12	1.42	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
149	20241204	130537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	-480	5	-3.68	3076201450	246535	107.14	12540	12960	12270	16960	9140	13050	12477.72	2.39	0	-5337	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2340	-202.74	2.84	12	1.32	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
150	20241204	120536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-660	5	-5.06	2841485990	227754	98.98	12540	12960	12270	16960	9140	13050	12476.09	2.39	0	-10957	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2307	-199.84	2.80	12	1.22	-62.00	4426.00	24150	20241016	-48.70	8290	20240805	49.46	24150	-48.70	20241016	8290	49.46	20240805	24150	-48.70	20241016	8290	49.46	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
151	20241204	110531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12350	-700	5	-5.36	2552658840	204314	88.80	12540	12960	12270	16960	9140	13050	12493.78	2.39	0	-8200	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2299	-199.19	2.79	12	1.10	-62.00	4426.00	24150	20241016	-48.86	8290	20240805	48.97	24150	-48.86	20241016	8290	48.97	20240805	24150	-48.86	20241016	8290	48.97	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
152	20241204	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-590	5	-4.52	2061691450	164650	71.56	12540	12960	12270	16960	9140	13050	12521.63	2.39	0	-5420	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2320	-200.97	2.82	12	0.88	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
153	20241204	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12760	-290	5	-2.22	494844920	39136	17.01	12540	12960	12540	16960	9140	13050	12644.13	2.39	0	6237	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2375	-205.81	2.88	12	0.21	-62.00	4426.00	24150	20241016	-47.16	8290	20240805	53.92	24150	-47.16	20241016	8290	53.92	20240805	24150	-47.16	20241016	8290	53.92	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
154	20241203	160605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13050	410	2	3.24	2989017360	228890	41.26	12800	13250	12650	16430	8850	12640	13058.79	2.89	0	9777	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2429	-210.48	2.95	12	1.23	-62.00	4426.00	24150	20241016	-45.96	8290	20240805	57.42	24150	-45.96	20241016	8290	57.42	20240805	24150	-45.96	20241016	8290	57.42	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
155	20241203	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13020	380	2	3.01	2896198820	221770	39.98	12800	13250	12650	16430	8850	12640	13059.47	2.89	0	9404	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2424	-210.00	2.94	12	1.19	-62.00	4426.00	24150	20241016	-46.09	8290	20240805	57.06	24150	-46.09	20241016	8290	57.06	20240805	24150	-46.09	20241016	8290	57.06	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
156	20241203	140610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	360	2	2.85	2695585460	206397	37.21	12800	13250	12650	16430	8850	12640	13060.20	2.89	0	7409	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2420	-209.68	2.94	12	1.11	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
157	20241203	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13050	410	2	3.24	2443094960	186960	33.70	12800	13250	12650	16430	8850	12640	13067.47	2.89	0	5088	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2429	-210.48	2.95	12	1.00	-62.00	4426.00	24150	20241016	-45.96	8290	20240805	57.42	24150	-45.96	20241016	8290	57.42	20240805	24150	-45.96	20241016	8290	57.42	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
158	20241203	120626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13100	460	2	3.64	2184545570	167182	30.14	12800	13250	12650	16430	8850	12640	13066.87	2.89	0	6223	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2439	-211.29	2.96	12	0.90	-62.00	4426.00	24150	20241016	-45.76	8290	20240805	58.02	24150	-45.76	20241016	8290	58.02	20240805	24150	-45.76	20241016	8290	58.02	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
159	20241203	110608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13070	430	2	3.40	1857989490	142306	25.65	12800	13250	12650	16430	8850	12640	13056.30	2.89	0	10953	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2433	-210.81	2.95	12	0.76	-62.00	4426.00	24150	20241016	-45.88	8290	20240805	57.66	24150	-45.88	20241016	8290	57.66	20240805	24150	-45.88	20241016	8290	57.66	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
160	20241203	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13200	560	2	4.43	1219190290	93703	16.89	12800	13250	12650	16430	8850	12640	13011.22	2.89	0	4759	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2457	-212.90	2.98	12	0.50	-62.00	4426.00	24150	20241016	-45.34	8290	20240805	59.23	24150	-45.34	20241016	8290	59.23	20240805	24150	-45.34	20241016	8290	59.23	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
161	20241203	090556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12840	200	2	1.58	120851420	9482	1.71	12800	12850	12650	16430	8850	12640	12745.35	2.89	0	3972	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2390	-207.10	2.90	12	0.05	-62.00	4426.00	24150	20241016	-46.83	8290	20240805	54.89	24150	-46.83	20241016	8290	54.89	20240805	24150	-46.83	20241016	8290	54.89	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
162	20241202	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12640	360	2	2.93	7063285560	552118	175.79	12300	13290	12300	15960	8600	12280	12793.21	2.48	0	76213	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2353	-203.87	2.86	12	2.97	-62.00	4426.00	24150	20241016	-47.66	8290	20240805	52.47	24150	-47.66	20241016	8290	52.47	20240805	24150	-47.66	20241016	8290	52.47	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
163	20241202	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	380	2	3.09	6809182760	532006	169.38	12300	13290	12300	15960	8600	12280	12799.07	2.48	0	71923	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2357	-204.19	2.86	12	2.86	-62.00	4426.00	24150	20241016	-47.58	8290	20240805	52.71	24150	-47.58	20241016	8290	52.71	20240805	24150	-47.58	20241016	8290	52.71	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
164	20241202	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12810	530	2	4.32	6319448910	493610	157.16	12300	13290	12300	15960	8600	12280	12802.52	2.48	0	70012	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2385	-206.61	2.89	12	2.65	-62.00	4426.00	24150	20241016	-46.96	8290	20240805	54.52	24150	-46.96	20241016	8290	54.52	20240805	24150	-46.96	20241016	8290	54.52	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
165	20241202	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13100	820	2	6.68	5296807460	414998	132.13	12300	13290	12300	15960	8600	12280	12763.45	2.48	0	65519	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2439	-211.29	2.96	12	2.23	-62.00	4426.00	24150	20241016	-45.76	8290	20240805	58.02	24150	-45.76	20241016	8290	58.02	20240805	24150	-45.76	20241016	8290	58.02	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
166	20241202	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	400	2	3.26	2883460480	229562	73.09	12300	12840	12300	15960	8600	12280	12560.71	2.48	0	82824	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2361	-204.52	2.86	12	1.23	-62.00	4426.00	24150	20241016	-47.49	8290	20240805	52.96	24150	-47.49	20241016	8290	52.96	20240805	24150	-47.49	20241016	8290	52.96	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
167	20241202	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12560	280	2	2.28	2664149480	212176	67.55	12300	12840	12300	15960	8600	12280	12556.32	2.48	0	78093	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2338	-202.58	2.84	12	1.14	-62.00	4426.00	24150	20241016	-47.99	8290	20240805	51.51	24150	-47.99	20241016	8290	51.51	20240805	24150	-47.99	20241016	8290	51.51	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
168	20241202	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	120	2	0.98	2428580070	193365	61.57	12300	12840	12300	15960	8600	12280	12559.57	2.48	0	76097	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2308	-200.00	2.80	12	1.04	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
169	20241202	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	380	2	3.09	408866600	32571	10.37	12300	12780	12300	15960	8600	12280	12553.10	2.48	0	11967	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2357	-204.19	2.86	12	0.17	-62.00	4426.00	24150	20241016	-47.58	8290	20240805	52.71	24150	-47.58	20241016	8290	52.71	20240805	24150	-47.58	20241016	8290	52.71	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History