KissMeData/205470/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
3	20241231	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
4	20241231	141012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
5	20241231	131013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
6	20241231	121012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
7	20241231	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
8	20241231	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
9	20241231	091008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1804437742	1104488	105.03	1593	1667	1570	2070	1117	1595	1634.93	7.81	59269	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10098471	N	N	2089	N	N
10	20241230	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	42	2	2.63	1694748140	1036580	98.58	1593	1667	1570	2070	1117	1595	1634.93	7.76	0	53567	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2118	-3.82	0.67	12	0.80	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
11	20241230	151010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1639	44	2	2.76	1628667732	996225	94.74	1593	1667	1570	2070	1117	1595	1634.84	7.76	0	53373	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2120	-3.83	0.67	12	0.77	-428.00	2453.00	3235	20240819	-49.34	1489	20241015	10.07	3235	-49.34	20240819	1489	10.07	20241015	3235	-49.34	20240819	1489	10.07	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
12	20241230	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1638	43	2	2.70	1490577023	911871	86.72	1593	1667	1570	2070	1117	1595	1634.64	7.76	0	22331	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2119	-3.83	0.67	12	0.70	-428.00	2453.00	3235	20240819	-49.37	1489	20241015	10.01	3235	-49.37	20240819	1489	10.01	20241015	3235	-49.37	20240819	1489	10.01	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
13	20241230	131011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1644	49	2	3.07	1390082548	850579	80.89	1593	1667	1570	2070	1117	1595	1634.28	7.76	0	35675	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2127	-3.84	0.67	12	0.66	-428.00	2453.00	3235	20240819	-49.18	1489	20241015	10.41	3235	-49.18	20240819	1489	10.41	20241015	3235	-49.18	20240819	1489	10.41	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
14	20241230	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	46	2	2.88	1163485455	712441	67.75	1593	1667	1570	2070	1117	1595	1633.10	7.76	0	-2662	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2123	-3.83	0.67	12	0.55	-428.00	2453.00	3235	20240819	-49.27	1489	20241015	10.21	3235	-49.27	20240819	1489	10.21	20241015	3235	-49.27	20240819	1489	10.21	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
15	20241230	111009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1633	38	2	2.38	919969372	563922	53.63	1593	1667	1570	2070	1117	1595	1631.38	7.76	0	3160	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2113	-3.82	0.67	12	0.44	-428.00	2453.00	3235	20240819	-49.52	1489	20241015	9.67	3235	-49.52	20240819	1489	9.67	20241015	3235	-49.52	20240819	1489	9.67	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
16	20241230	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1636	41	2	2.57	756607531	463890	44.11	1593	1667	1570	2070	1117	1595	1631.01	7.76	0	1900	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2117	-3.82	0.67	12	0.36	-428.00	2453.00	3235	20240819	-49.43	1489	20241015	9.87	3235	-49.43	20240819	1489	9.87	20241015	3235	-49.43	20240819	1489	9.87	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
17	20241230	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1615	20	2	1.25	120162928	75179	7.15	1593	1621	1570	2070	1117	1595	1598.36	7.76	0	2264	1654	1624	1607	1577	1560	1616	1569	130	475	100	1110	1	1	129375009	2089	-3.77	0.66	12	0.06	-428.00	2453.00	3235	20240819	-50.08	1489	20241015	8.46	3235	-50.08	20240819	1489	8.46	20241015	3235	-50.08	20240819	1489	8.46	20241015	5.23	N	205470	100	129 억	10039202	N	N	2089	N	N
18	20241227	161004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1595	-36	5	-2.21	1635578954	1017365	117.79	1625	1637	1590	2120	1142	1631	1607.69	7.78	0	-14301	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2064	-3.73	0.65	12	0.79	-428.00	2453.00	3235	20240819	-50.70	1489	20241015	7.12	3235	-50.70	20240819	1489	7.12	20241015	3235	-50.70	20240819	1489	7.12	20241015	5.21	N	205470	100	129 억	10058972	N	N	2089	N	N
19	20241227	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1596	-35	5	-2.15	1573658929	978573	113.30	1625	1637	1590	2120	1142	1631	1608.12	7.78	0	-21047	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2065	-3.73	0.65	12	0.76	-428.00	2453.00	3235	20240819	-50.66	1489	20241015	7.19	3235	-50.66	20240819	1489	7.19	20241015	3235	-50.66	20240819	1489	7.19	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
20	20241227	141006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1601	-30	5	-1.84	1373642269	853629	98.84	1625	1637	1590	2120	1142	1631	1609.18	7.78	0	-52593	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2071	-3.74	0.65	12	0.66	-428.00	2453.00	3235	20240819	-50.51	1489	20241015	7.52	3235	-50.51	20240819	1489	7.52	20241015	3235	-50.51	20240819	1489	7.52	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
21	20241227	131005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1592	-39	5	-2.39	1276021407	792489	91.76	1625	1637	1590	2120	1142	1631	1610.14	7.78	0	-64884	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2060	-3.72	0.65	12	0.61	-428.00	2453.00	3235	20240819	-50.79	1489	20241015	6.92	3235	-50.79	20240819	1489	6.92	20241015	3235	-50.79	20240819	1489	6.92	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
22	20241227	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1595	-36	5	-2.21	1104219611	684703	79.28	1625	1637	1593	2120	1142	1631	1612.70	7.78	0	-47765	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2064	-3.73	0.65	12	0.53	-428.00	2453.00	3235	20240819	-50.70	1489	20241015	7.12	3235	-50.70	20240819	1489	7.12	20241015	3235	-50.70	20240819	1489	7.12	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
23	20241227	111004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1608	-23	5	-1.41	801531557	495676	57.39	1625	1637	1604	2120	1142	1631	1617.05	7.78	0	-15856	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2080	-3.76	0.66	12	0.38	-428.00	2453.00	3235	20240819	-50.29	1489	20241015	7.99	3235	-50.29	20240819	1489	7.99	20241015	3235	-50.29	20240819	1489	7.99	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
24	20241227	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1632	1	2	0.06	552628155	341697	39.56	1625	1637	1604	2120	1142	1631	1617.30	7.78	0	38159	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2111	-3.81	0.67	12	0.26	-428.00	2453.00	3235	20240819	-49.55	1489	20241015	9.60	3235	-49.55	20240819	1489	9.60	20241015	3235	-49.55	20240819	1489	9.60	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
25	20241227	091007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1628	-3	5	-0.18	96822386	59647	6.91	1625	1637	1617	2120	1142	1631	1623.26	7.78	0	10550	1705	1667	1648	1610	1591	1658	1601	130	489	100	1140	1	1	129375009	2106	-3.80	0.66	12	0.05	-428.00	2453.00	3235	20240819	-49.68	1489	20241015	9.34	3235	-49.68	20240819	1489	9.34	20241015	3235	-49.68	20240819	1489	9.34	20241015	5.21	N	205470	100	129 억	10058972	N	N	200	N	N
26	20241226	160958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1631	-36	5	-2.16	1389740438	845489	110.04	1672	1686	1629	2165	1167	1667	1643.75	7.82	0	-58179	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2110	-3.81	0.66	12	0.65	-428.00	2453.00	3235	20240819	-49.58	1489	20241015	9.54	3235	-49.58	20240819	1489	9.54	20241015	3235	-49.58	20240819	1489	9.54	20241015	5.27	N	205470	100	129 억	10116455	N	N	200	N	N
27	20241226	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1631	-36	5	-2.16	1273136704	774061	100.74	1672	1686	1629	2165	1167	1667	1644.74	7.82	0	-83416	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2110	-3.81	0.66	12	0.60	-428.00	2453.00	3235	20240819	-49.58	1489	20241015	9.54	3235	-49.58	20240819	1489	9.54	20241015	3235	-49.58	20240819	1489	9.54	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
28	20241226	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1630	-37	5	-2.22	1061343821	644346	83.86	1672	1686	1629	2165	1167	1667	1647.15	7.82	0	-103482	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2109	-3.81	0.66	12	0.50	-428.00	2453.00	3235	20240819	-49.61	1489	20241015	9.47	3235	-49.61	20240819	1489	9.47	20241015	3235	-49.61	20240819	1489	9.47	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
29	20241226	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1645	-22	5	-1.32	861140272	521853	67.92	1672	1686	1629	2165	1167	1667	1650.15	7.82	0	-102657	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2128	-3.84	0.67	12	0.40	-428.00	2453.00	3235	20240819	-49.15	1489	20241015	10.48	3235	-49.15	20240819	1489	10.48	20241015	3235	-49.15	20240819	1489	10.48	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
30	20241226	120955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1645	-22	5	-1.32	787201708	476853	62.06	1672	1686	1629	2165	1167	1667	1650.81	7.82	0	-92919	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2128	-3.84	0.67	12	0.37	-428.00	2453.00	3235	20240819	-49.15	1489	20241015	10.48	3235	-49.15	20240819	1489	10.48	20241015	3235	-49.15	20240819	1489	10.48	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
31	20241226	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1638	-29	5	-1.74	689551378	417423	54.33	1672	1686	1629	2165	1167	1667	1651.91	7.82	0	-77504	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2119	-3.83	0.67	12	0.32	-428.00	2453.00	3235	20240819	-49.37	1489	20241015	10.01	3235	-49.37	20240819	1489	10.01	20241015	3235	-49.37	20240819	1489	10.01	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
32	20241226	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	-14	5	-0.84	408936561	246275	32.05	1672	1686	1649	2165	1167	1667	1660.48	7.82	0	-14517	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2139	-3.86	0.67	12	0.19	-428.00	2453.00	3235	20240819	-48.90	1489	20241015	11.01	3235	-48.90	20240819	1489	11.01	20241015	3235	-48.90	20240819	1489	11.01	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
33	20241226	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1674	7	2	0.42	74335485	44290	5.76	1672	1686	1672	2165	1167	1667	1678.48	7.82	0	-2620	1700	1683	1671	1654	1642	1677	1648	130	498	100	1160	1	1	129375009	2166	-3.91	0.68	12	0.03	-428.00	2453.00	3235	20240819	-48.25	1489	20241015	12.42	3235	-48.25	20240819	1489	12.42	20241015	3235	-48.25	20240819	1489	12.42	20241015	5.27	N	205470	100	129 억	10116455	N	N	1164	N	N
34	20241224	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1667	-17	5	-1.01	1217800074	729417	60.44	1684	1688	1659	2185	1179	1684	1669.56	7.88	0	-89091	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2157	-3.89	0.68	12	0.56	-428.00	2453.00	3235	20240819	-48.47	1489	20241015	11.95	3235	-48.47	20240819	1489	11.95	20241015	3235	-48.47	20240819	1489	11.95	20241015	5.27	N	205470	100	129 억	10189669	N	N	1164	N	N
35	20241224	150954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1669	-15	5	-0.89	1139170703	682286	56.53	1684	1688	1659	2185	1179	1684	1669.64	7.88	0	-86482	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2159	-3.90	0.68	12	0.53	-428.00	2453.00	3235	20240819	-48.41	1489	20241015	12.09	3235	-48.41	20240819	1489	12.09	20241015	3235	-48.41	20240819	1489	12.09	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
36	20241224	140953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	-13	5	-0.77	945658702	566818	46.97	1684	1688	1659	2185	1179	1684	1668.36	7.88	0	-119585	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2162	-3.90	0.68	12	0.44	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	3235	-48.35	20240819	1489	12.22	20241015	3235	-48.35	20240819	1489	12.22	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
37	20241224	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1662	-22	5	-1.31	783047241	469133	38.87	1684	1688	1660	2185	1179	1684	1669.14	7.88	0	-140005	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2150	-3.88	0.68	12	0.36	-428.00	2453.00	3235	20240819	-48.62	1489	20241015	11.62	3235	-48.62	20240819	1489	11.62	20241015	3235	-48.62	20240819	1489	11.62	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
38	20241224	120954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	-19	5	-1.13	635799412	380529	31.53	1684	1688	1664	2185	1179	1684	1670.83	7.88	0	-118718	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2154	-3.89	0.68	12	0.29	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	3235	-48.53	20240819	1489	11.82	20241015	3235	-48.53	20240819	1489	11.82	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
39	20241224	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1673	-11	5	-0.65	543416140	325089	26.94	1684	1688	1664	2185	1179	1684	1671.59	7.88	0	-114764	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2164	-3.91	0.68	12	0.25	-428.00	2453.00	3235	20240819	-48.28	1489	20241015	12.36	3235	-48.28	20240819	1489	12.36	20241015	3235	-48.28	20240819	1489	12.36	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
40	20241224	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1669	-15	5	-0.89	428365208	256120	21.22	1684	1688	1664	2185	1179	1684	1672.52	7.88	0	-97360	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2159	-3.90	0.68	12	0.20	-428.00	2453.00	3235	20240819	-48.41	1489	20241015	12.09	3235	-48.41	20240819	1489	12.09	20241015	3235	-48.41	20240819	1489	12.09	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
41	20241224	090959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1674	-10	5	-0.59	93560070	55713	4.62	1684	1688	1671	2185	1179	1684	1679.32	7.88	0	-18307	1740	1712	1676	1648	1612	1726	1662	130	501	100	1170	1	1	129375009	2166	-3.91	0.68	12	0.04	-428.00	2453.00	3235	20240819	-48.25	1489	20241015	12.42	3235	-48.25	20240819	1489	12.42	20241015	3235	-48.25	20240819	1489	12.42	20241015	5.27	N	205470	100	129 억	10189669	N	N	57	N	N
42	20241223	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1684	59	2	3.63	1946894427	1157533	82.83	1640	1704	1640	2110	1138	1625	1681.93	7.78	0	132714	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2179	-3.93	0.69	12	0.89	-428.00	2453.00	3235	20240819	-47.94	1489	20241015	13.10	3235	-47.94	20240819	1489	13.10	20241015	3235	-47.94	20240819	1489	13.10	20241015	5.29	N	205470	100	129 억	10061965	N	N	57	N	N
43	20241223	150951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1691	66	2	4.06	1816035072	1079829	77.27	1640	1704	1640	2110	1138	1625	1681.78	7.78	0	112440	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2188	-3.95	0.69	12	0.83	-428.00	2453.00	3235	20240819	-47.73	1489	20241015	13.57	3235	-47.73	20240819	1489	13.57	20241015	3235	-47.73	20240819	1489	13.57	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
44	20241223	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1702	77	2	4.74	1544941953	920014	65.84	1640	1704	1640	2110	1138	1625	1679.26	7.78	0	66971	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2202	-3.98	0.69	12	0.71	-428.00	2453.00	3235	20240819	-47.39	1489	20241015	14.30	3235	-47.39	20240819	1489	14.30	20241015	3235	-47.39	20240819	1489	14.30	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
45	20241223	130946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	67	2	4.12	1348344624	804099	57.54	1640	1700	1640	2110	1138	1625	1676.84	7.78	0	24302	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2189	-3.95	0.69	12	0.62	-428.00	2453.00	3235	20240819	-47.70	1489	20241015	13.63	3235	-47.70	20240819	1489	13.63	20241015	3235	-47.70	20240819	1489	13.63	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
46	20241223	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1696	71	2	4.37	1135727650	678120	48.53	1640	1700	1640	2110	1138	1625	1674.82	7.78	0	34055	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2194	-3.96	0.69	12	0.52	-428.00	2453.00	3235	20240819	-47.57	1489	20241015	13.90	3235	-47.57	20240819	1489	13.90	20241015	3235	-47.57	20240819	1489	13.90	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
47	20241223	110946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1675	50	2	3.08	901260582	539199	38.58	1640	1693	1640	2110	1138	1625	1671.48	7.78	0	15305	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2167	-3.91	0.68	12	0.42	-428.00	2453.00	3235	20240819	-48.22	1489	20241015	12.49	3235	-48.22	20240819	1489	12.49	20241015	3235	-48.22	20240819	1489	12.49	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
48	20241223	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1672	47	2	2.89	790325343	472985	33.85	1640	1693	1640	2110	1138	1625	1670.93	7.78	0	2473	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2163	-3.91	0.68	12	0.37	-428.00	2453.00	3235	20240819	-48.32	1489	20241015	12.29	3235	-48.32	20240819	1489	12.29	20241015	3235	-48.32	20240819	1489	12.29	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
49	20241223	090945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1678	53	2	3.26	489105631	292888	20.96	1640	1693	1640	2110	1138	1625	1669.94	7.78	0	36107	1734	1679	1652	1597	1570	1666	1584	130	485	100	1130	1	1	129375009	2171	-3.92	0.68	12	0.23	-428.00	2453.00	3235	20240819	-48.13	1489	20241015	12.69	3235	-48.13	20240819	1489	12.69	20241015	3235	-48.13	20240819	1489	12.69	20241015	5.29	N	205470	100	129 억	10061965	N	N	15771	N	N
50	20241220	160941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1625	-65	5	-3.85	2246010678	1350464	123.00	1696	1707	1625	2195	1183	1690	1663.62	8.34	0	-148280	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2102	-3.80	0.66	12	1.04	-428.00	2453.00	3235	20240819	-49.77	1489	20241015	9.13	3235	-49.77	20240819	1489	9.13	20241015	3235	-49.77	20240819	1489	9.13	20241015	5.28	N	205470	100	129 억	10783433	N	N	15771	N	N
51	20241220	150944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1660	-30	5	-1.78	1825798863	1092601	99.52	1696	1707	1655	2195	1183	1690	1671.06	8.34	0	-43014	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2148	-3.88	0.68	12	0.84	-428.00	2453.00	3235	20240819	-48.69	1489	20241015	11.48	3235	-48.69	20240819	1489	11.48	20241015	3235	-48.69	20240819	1489	11.48	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
52	20241220	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	-31	5	-1.83	1611403840	963487	87.76	1696	1707	1655	2195	1183	1690	1672.47	8.34	0	-61153	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2146	-3.88	0.68	12	0.74	-428.00	2453.00	3235	20240819	-48.72	1489	20241015	11.42	3235	-48.72	20240819	1489	11.42	20241015	3235	-48.72	20240819	1489	11.42	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
53	20241220	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	-29	5	-1.72	1352278290	807290	73.53	1696	1707	1658	2195	1183	1690	1675.08	8.34	0	-92176	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2149	-3.88	0.68	12	0.62	-428.00	2453.00	3235	20240819	-48.66	1489	20241015	11.55	3235	-48.66	20240819	1489	11.55	20241015	3235	-48.66	20240819	1489	11.55	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
54	20241220	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1664	-26	5	-1.54	1086211768	647292	58.96	1696	1707	1662	2195	1183	1690	1678.08	8.34	0	-108124	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2153	-3.89	0.68	12	0.50	-428.00	2453.00	3235	20240819	-48.56	1489	20241015	11.75	3235	-48.56	20240819	1489	11.75	20241015	3235	-48.56	20240819	1489	11.75	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
55	20241220	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	-25	5	-1.48	894699093	532342	48.49	1696	1707	1664	2195	1183	1690	1680.68	8.34	0	-112597	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2154	-3.89	0.68	12	0.41	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	3235	-48.53	20240819	1489	11.82	20241015	3235	-48.53	20240819	1489	11.82	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
56	20241220	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1689	-1	5	-0.06	599175349	355708	32.40	1696	1707	1670	2195	1183	1690	1684.46	8.34	0	-116810	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2185	-3.95	0.69	12	0.27	-428.00	2453.00	3235	20240819	-47.79	1489	20241015	13.43	3235	-47.79	20240819	1489	13.43	20241015	3235	-47.79	20240819	1489	13.43	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
57	20241220	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1682	-8	5	-0.47	230071071	136102	12.40	1696	1707	1679	2195	1183	1690	1690.43	8.34	0	-82107	1754	1721	1691	1658	1628	1707	1644	130	505	100	1180	1	1	129375009	2176	-3.93	0.69	12	0.11	-428.00	2453.00	3235	20240819	-48.01	1489	20241015	12.96	3235	-48.01	20240819	1489	12.96	20241015	3235	-48.01	20240819	1489	12.96	20241015	5.28	N	205470	100	129 억	10783433	N	N	2262	N	N
58	20241219	160939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1690	-51	5	-2.93	1818111036	1070660	87.86	1723	1724	1661	2260	1219	1741	1698.16	8.44	0	-132083	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2186	-3.95	0.69	12	0.83	-428.00	2453.00	3235	20240819	-47.76	1489	20241015	13.50	3235	-47.76	20240819	1489	13.50	20241015	3235	-47.76	20240819	1489	13.50	20241015	5.20	N	205470	100	129 억	10917844	N	N	2262	N	N
59	20241219	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1693	-48	5	-2.76	1703852039	1003103	82.32	1723	1724	1661	2260	1219	1741	1698.58	8.44	0	-129767	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2190	-3.96	0.69	12	0.78	-428.00	2453.00	3235	20240819	-47.67	1489	20241015	13.70	3235	-47.67	20240819	1489	13.70	20241015	3235	-47.67	20240819	1489	13.70	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
60	20241219	140939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1709	-32	5	-1.84	1483320278	873067	71.65	1723	1724	1661	2260	1219	1741	1698.98	8.44	0	-119679	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2211	-3.99	0.70	12	0.67	-428.00	2453.00	3235	20240819	-47.17	1489	20241015	14.78	3235	-47.17	20240819	1489	14.78	20241015	3235	-47.17	20240819	1489	14.78	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
61	20241219	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1704	-37	5	-2.13	1316805152	775638	63.65	1723	1724	1661	2260	1219	1741	1697.71	8.44	0	-118101	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2205	-3.98	0.69	12	0.60	-428.00	2453.00	3235	20240819	-47.33	1489	20241015	14.44	3235	-47.33	20240819	1489	14.44	20241015	3235	-47.33	20240819	1489	14.44	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
62	20241219	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-42	5	-2.41	1116576705	657790	53.98	1723	1724	1661	2260	1219	1741	1697.47	8.44	0	-115069	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2198	-3.97	0.69	12	0.51	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	3235	-47.48	20240819	1489	14.10	20241015	3235	-47.48	20240819	1489	14.10	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
63	20241219	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1700	-41	5	-2.35	1034723169	609626	50.03	1723	1724	1661	2260	1219	1741	1697.31	8.44	0	-114492	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2199	-3.97	0.69	12	0.47	-428.00	2453.00	3235	20240819	-47.45	1489	20241015	14.17	3235	-47.45	20240819	1489	14.17	20241015	3235	-47.45	20240819	1489	14.17	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
64	20241219	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1706	-35	5	-2.01	790809615	466024	38.24	1723	1724	1661	2260	1219	1741	1696.93	8.44	0	-77831	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2207	-3.99	0.70	12	0.36	-428.00	2453.00	3235	20240819	-47.26	1489	20241015	14.57	3235	-47.26	20240819	1489	14.57	20241015	3235	-47.26	20240819	1489	14.57	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
65	20241219	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	-47	5	-2.70	409231122	241224	19.80	1723	1724	1661	2260	1219	1741	1696.48	8.44	0	-68887	1801	1771	1748	1718	1695	1759	1706	130	519	100	1210	1	1	129375009	2192	-3.96	0.69	12	0.19	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	3235	-47.64	20240819	1489	13.77	20241015	3235	-47.64	20240819	1489	13.77	20241015	5.20	N	205470	100	129 억	10917844	N	N	487	N	N
66	20241218	160933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1741	-21	5	-1.19	2084822276	1198087	82.88	1769	1778	1725	2290	1234	1762	1740.12	8.46	0	-28614	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2252	-4.07	0.71	12	0.93	-428.00	2453.00	3235	20240819	-46.18	1489	20241015	16.92	3235	-46.18	20240819	1489	16.92	20241015	3235	-46.18	20240819	1489	16.92	20241015	5.12	N	205470	100	129 억	10944731	N	N	487	N	N
67	20241218	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1752	-10	5	-0.57	1914419803	1100262	76.11	1769	1778	1725	2290	1234	1762	1739.97	8.46	0	-39237	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2267	-4.09	0.71	12	0.85	-428.00	2453.00	3235	20240819	-45.84	1489	20241015	17.66	3235	-45.84	20240819	1489	17.66	20241015	3235	-45.84	20240819	1489	17.66	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
68	20241218	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1737	-25	5	-1.42	1660380135	954482	66.03	1769	1778	1725	2290	1234	1762	1739.56	8.46	0	-69020	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2247	-4.06	0.71	12	0.74	-428.00	2453.00	3235	20240819	-46.31	1489	20241015	16.66	3235	-46.31	20240819	1489	16.66	20241015	3235	-46.31	20240819	1489	16.66	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
69	20241218	130938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1732	-30	5	-1.70	1461112034	839428	58.07	1769	1778	1725	2290	1234	1762	1740.60	8.46	0	-79842	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2241	-4.05	0.71	12	0.65	-428.00	2453.00	3235	20240819	-46.46	1489	20241015	16.32	3235	-46.46	20240819	1489	16.32	20241015	3235	-46.46	20240819	1489	16.32	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
70	20241218	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1733	-29	5	-1.65	1333448968	765703	52.97	1769	1778	1725	2290	1234	1762	1741.47	8.46	0	-62535	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2242	-4.05	0.71	12	0.59	-428.00	2453.00	3235	20240819	-46.43	1489	20241015	16.39	3235	-46.43	20240819	1489	16.39	20241015	3235	-46.43	20240819	1489	16.39	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
71	20241218	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1729	-33	5	-1.87	1173266434	673178	46.57	1769	1778	1726	2290	1234	1762	1742.88	8.46	0	-57012	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2237	-4.04	0.70	12	0.52	-428.00	2453.00	3235	20240819	-46.55	1489	20241015	16.12	3235	-46.55	20240819	1489	16.12	20241015	3235	-46.55	20240819	1489	16.12	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
72	20241218	100937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1741	-21	5	-1.19	882676773	505750	34.98	1769	1778	1726	2290	1234	1762	1745.28	8.46	0	-20630	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2252	-4.07	0.71	12	0.39	-428.00	2453.00	3235	20240819	-46.18	1489	20241015	16.92	3235	-46.18	20240819	1489	16.92	20241015	3235	-46.18	20240819	1489	16.92	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
73	20241218	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1765	3	2	0.17	105694243	59928	4.15	1769	1778	1751	2290	1234	1762	1763.69	8.46	0	-8452	1848	1804	1783	1739	1718	1794	1729	130	528	100	1230	1	1	129375009	2283	-4.12	0.72	12	0.05	-428.00	2453.00	3235	20240819	-45.44	1489	20241015	18.54	3235	-45.44	20240819	1489	18.54	20241015	3235	-45.44	20240819	1489	18.54	20241015	5.12	N	205470	100	129 억	10944731	N	N	7070	N	N
74	20241217	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1762	-55	5	-3.03	2519286264	1411486	89.68	1820	1827	1762	2360	1272	1817	1784.89	8.58	0	-256493	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2280	-4.12	0.72	12	1.09	-428.00	2453.00	3235	20240819	-45.53	1489	20241015	18.33	3235	-45.53	20240819	1489	18.33	20241015	3235	-45.53	20240819	1489	18.33	20241015	5.03	N	205470	100	129 억	11105173	N	N	7070	N	N
75	20241217	150936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	-54	5	-2.97	2321391598	1299196	82.54	1820	1827	1762	2360	1272	1817	1786.78	8.58	0	-226317	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2281	-4.12	0.72	12	1.00	-428.00	2453.00	3235	20240819	-45.50	1489	20241015	18.40	3235	-45.50	20240819	1489	18.40	20241015	3235	-45.50	20240819	1489	18.40	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
76	20241217	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1777	-40	5	-2.20	1846809556	1030573	65.48	1820	1827	1770	2360	1272	1817	1792.01	8.58	0	-180564	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2299	-4.15	0.72	12	0.80	-428.00	2453.00	3235	20240819	-45.07	1489	20241015	19.34	3235	-45.07	20240819	1489	19.34	20241015	3235	-45.07	20240819	1489	19.34	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
77	20241217	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1773	-44	5	-2.42	1665188197	928317	58.98	1820	1827	1770	2360	1272	1817	1793.76	8.58	0	-186065	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2294	-4.14	0.72	12	0.72	-428.00	2453.00	3235	20240819	-45.19	1489	20241015	19.07	3235	-45.19	20240819	1489	19.07	20241015	3235	-45.19	20240819	1489	19.07	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
78	20241217	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1785	-32	5	-1.76	1215643882	675633	42.93	1820	1827	1784	2360	1272	1817	1799.26	8.58	0	-133680	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2309	-4.17	0.73	12	0.52	-428.00	2453.00	3235	20240819	-44.82	1489	20241015	19.88	3235	-44.82	20240819	1489	19.88	20241015	3235	-44.82	20240819	1489	19.88	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
79	20241217	110911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1793	-24	5	-1.32	971983048	539369	34.27	1820	1827	1786	2360	1272	1817	1802.07	8.58	0	-137184	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2320	-4.19	0.73	12	0.42	-428.00	2453.00	3235	20240819	-44.57	1489	20241015	20.42	3235	-44.57	20240819	1489	20.42	20241015	3235	-44.57	20240819	1489	20.42	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
80	20241217	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1801	-16	5	-0.88	589578697	326567	20.75	1820	1827	1798	2360	1272	1817	1805.37	8.58	0	-28489	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2330	-4.21	0.73	12	0.25	-428.00	2453.00	3235	20240819	-44.33	1489	20241015	20.95	3235	-44.33	20240819	1489	20.95	20241015	3235	-44.33	20240819	1489	20.95	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
81	20241217	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1808	-9	5	-0.50	262477367	145035	9.21	1820	1827	1802	2360	1272	1817	1809.74	8.58	0	-45409	1877	1847	1827	1797	1777	1837	1787	130	543	100	1270	1	1	129375009	2339	-4.22	0.74	12	0.11	-428.00	2453.00	3235	20240819	-44.11	1489	20241015	21.42	3235	-44.11	20240819	1489	21.42	20241015	3235	-44.11	20240819	1489	21.42	20241015	5.03	N	205470	100	129 억	11105173	N	N	2334	N	N
82	20241216	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1817	-6	5	-0.33	2818697680	1544499	111.05	1848	1857	1807	2365	1277	1823	1825.01	8.50	0	11435	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2351	-4.25	0.74	12	1.19	-428.00	2453.00	3235	20240819	-43.83	1489	20241015	22.03	3235	-43.83	20240819	1489	22.03	20241015	3235	-43.83	20240819	1489	22.03	20241015	4.98	N	205470	100	129 억	10998101	N	N	2334	N	N
83	20241216	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	-4	5	-0.22	2677041227	1466524	105.44	1848	1857	1807	2365	1277	1823	1825.43	8.50	0	-11161	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2353	-4.25	0.74	12	1.13	-428.00	2453.00	3235	20240819	-43.77	1489	20241015	22.16	3235	-43.77	20240819	1489	22.16	20241015	3235	-43.77	20240819	1489	22.16	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
84	20241216	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1812	-11	5	-0.60	2267036399	1240572	89.20	1848	1857	1807	2365	1277	1823	1827.41	8.50	0	-69126	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2344	-4.23	0.74	12	0.96	-428.00	2453.00	3235	20240819	-43.99	1489	20241015	21.69	3235	-43.99	20240819	1489	21.69	20241015	3235	-43.99	20240819	1489	21.69	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
85	20241216	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1813	-10	5	-0.55	2017073372	1102406	79.26	1848	1857	1809	2365	1277	1823	1829.70	8.50	0	-43598	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2346	-4.24	0.74	12	0.85	-428.00	2453.00	3235	20240819	-43.96	1489	20241015	21.76	3235	-43.96	20240819	1489	21.76	20241015	3235	-43.96	20240819	1489	21.76	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
86	20241216	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	0	3	0.00	1898684824	1037171	74.57	1848	1857	1809	2365	1277	1823	1830.64	8.50	0	-25928	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2359	-4.26	0.74	12	0.80	-428.00	2453.00	3235	20240819	-43.65	1489	20241015	22.43	3235	-43.65	20240819	1489	22.43	20241015	3235	-43.65	20240819	1489	22.43	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
87	20241216	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1813	-10	5	-0.55	1657592520	904287	65.02	1848	1857	1810	2365	1277	1823	1833.04	8.50	0	-69488	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2346	-4.24	0.74	12	0.70	-428.00	2453.00	3235	20240819	-43.96	1489	20241015	21.76	3235	-43.96	20240819	1489	21.76	20241015	3235	-43.96	20240819	1489	21.76	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
88	20241216	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1834	11	2	0.60	1047768181	569409	40.94	1848	1857	1826	2365	1277	1823	1840.10	8.50	0	-9182	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2373	-4.29	0.75	12	0.44	-428.00	2453.00	3235	20240819	-43.31	1489	20241015	23.17	3235	-43.31	20240819	1489	23.17	20241015	3235	-43.31	20240819	1489	23.17	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
89	20241216	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1835	12	2	0.66	467002543	252947	18.19	1848	1857	1830	2365	1277	1823	1846.25	8.50	0	2724	1854	1838	1819	1803	1784	1846	1811	130	542	100	1270	1	1	129375009	2374	-4.29	0.75	12	0.20	-428.00	2453.00	3235	20240819	-43.28	1489	20241015	23.24	3235	-43.28	20240819	1489	23.24	20241015	3235	-43.28	20240819	1489	23.24	20241015	4.98	N	205470	100	129 억	10998101	N	N	724	N	N
90	20241213	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	-14	5	-0.76	2419635931	1332863	75.12	1816	1835	1800	2385	1286	1837	1815.35	8.51	0	-122070	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2359	-4.26	0.74	12	1.03	-428.00	2453.00	3235	20240819	-43.65	1489	20241015	22.43	3235	-43.65	20240819	1489	22.43	20241015	3235	-43.65	20240819	1489	22.43	20241015	4.92	N	205470	100	129 억	11016187	N	N	724	N	N
91	20241213	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1822	-15	5	-0.82	2263209159	1247030	70.28	1816	1835	1800	2385	1286	1837	1814.88	8.51	0	-137556	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2357	-4.26	0.74	12	0.96	-428.00	2453.00	3235	20240819	-43.68	1489	20241015	22.36	3235	-43.68	20240819	1489	22.36	20241015	3235	-43.68	20240819	1489	22.36	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
92	20241213	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1816	-21	5	-1.14	1983817634	1093594	61.63	1816	1835	1800	2385	1286	1837	1814.03	8.51	0	-154150	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2349	-4.24	0.74	12	0.85	-428.00	2453.00	3235	20240819	-43.86	1489	20241015	21.96	3235	-43.86	20240819	1489	21.96	20241015	3235	-43.86	20240819	1489	21.96	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
93	20241213	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1818	-19	5	-1.03	1741486047	960271	54.12	1816	1835	1800	2385	1286	1837	1813.54	8.51	0	-147661	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2352	-4.25	0.74	12	0.74	-428.00	2453.00	3235	20240819	-43.80	1489	20241015	22.10	3235	-43.80	20240819	1489	22.10	20241015	3235	-43.80	20240819	1489	22.10	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
94	20241213	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1803	-34	5	-1.85	1466549240	808369	45.56	1816	1835	1800	2385	1286	1837	1814.21	8.51	0	-130312	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2333	-4.21	0.74	12	0.62	-428.00	2453.00	3235	20240819	-44.27	1489	20241015	21.09	3235	-44.27	20240819	1489	21.09	20241015	3235	-44.27	20240819	1489	21.09	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
95	20241213	110929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1815	-22	5	-1.20	1044875424	575190	32.42	1816	1835	1806	2385	1286	1837	1816.57	8.51	0	-64482	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2348	-4.24	0.74	12	0.44	-428.00	2453.00	3235	20240819	-43.89	1489	20241015	21.89	3235	-43.89	20240819	1489	21.89	20241015	3235	-43.89	20240819	1489	21.89	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
96	20241213	100920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	-18	5	-0.98	768006748	422427	23.81	1816	1835	1808	2385	1286	1837	1818.08	8.51	0	-82034	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2353	-4.25	0.74	12	0.33	-428.00	2453.00	3235	20240819	-43.77	1489	20241015	22.16	3235	-43.77	20240819	1489	22.16	20241015	3235	-43.77	20240819	1489	22.16	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
97	20241213	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1808	-29	5	-1.58	264892693	145554	8.20	1816	1835	1808	2385	1286	1837	1819.89	8.51	0	-26635	1902	1869	1841	1808	1780	1855	1794	130	548	100	1280	1	1	129375009	2339	-4.22	0.74	12	0.11	-428.00	2453.00	3235	20240819	-44.11	1489	20241015	21.42	3235	-44.11	20240819	1489	21.42	20241015	3235	-44.11	20240819	1489	21.42	20241015	4.92	N	205470	100	129 억	11016187	N	N	532	N	N
98	20241212	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1837	-14	5	-0.76	3205800123	1745636	85.55	1863	1874	1813	2405	1296	1851	1836.46	8.61	0	-121713	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2377	-4.29	0.75	12	1.35	-428.00	2453.00	3235	20240819	-43.21	1489	20241015	23.37	3235	-43.21	20240819	1489	23.37	20241015	3235	-43.21	20240819	1489	23.37	20241015	5.13	N	205470	100	129 억	11137020	N	N	532	N	N
99	20241212	150924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1840	-11	5	-0.59	2982504786	1624260	79.60	1863	1874	1813	2405	1296	1851	1836.22	8.61	0	-165974	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2381	-4.30	0.75	12	1.26	-428.00	2453.00	3235	20240819	-43.12	1489	20241015	23.57	3235	-43.12	20240819	1489	23.57	20241015	3235	-43.12	20240819	1489	23.57	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
100	20241212	140922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1829	-22	5	-1.19	2683309541	1460940	71.60	1863	1874	1813	2405	1296	1851	1836.70	8.61	0	-210967	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2366	-4.27	0.75	12	1.13	-428.00	2453.00	3235	20240819	-43.46	1489	20241015	22.83	3235	-43.46	20240819	1489	22.83	20241015	3235	-43.46	20240819	1489	22.83	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
101	20241212	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	-28	5	-1.51	2401909937	1307091	64.06	1863	1874	1813	2405	1296	1851	1837.60	8.61	0	-247865	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2359	-4.26	0.74	12	1.01	-428.00	2453.00	3235	20240819	-43.65	1489	20241015	22.43	3235	-43.65	20240819	1489	22.43	20241015	3235	-43.65	20240819	1489	22.43	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
102	20241212	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1817	-34	5	-1.84	2097563617	1139799	55.86	1863	1874	1817	2405	1296	1851	1840.29	8.61	0	-227327	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2351	-4.25	0.74	12	0.88	-428.00	2453.00	3235	20240819	-43.83	1489	20241015	22.03	3235	-43.83	20240819	1489	22.03	20241015	3235	-43.83	20240819	1489	22.03	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
103	20241212	110918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1840	-11	5	-0.59	1666983483	904462	44.33	1863	1874	1830	2405	1296	1851	1843.07	8.61	0	-173106	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2381	-4.30	0.75	12	0.70	-428.00	2453.00	3235	20240819	-43.12	1489	20241015	23.57	3235	-43.12	20240819	1489	23.57	20241015	3235	-43.12	20240819	1489	23.57	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
104	20241212	100916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1836	-15	5	-0.81	1379128848	747724	36.65	1863	1874	1830	2405	1296	1851	1844.44	8.61	0	-215797	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2375	-4.29	0.75	12	0.58	-428.00	2453.00	3235	20240819	-43.25	1489	20241015	23.30	3235	-43.25	20240819	1489	23.30	20241015	3235	-43.25	20240819	1489	23.30	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
105	20241212	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1839	-12	5	-0.65	473046844	256574	12.57	1863	1874	1836	2405	1296	1851	1843.71	8.61	0	-98748	1907	1879	1847	1819	1787	1893	1833	130	554	100	1290	1	1	129375009	2379	-4.30	0.75	12	0.20	-428.00	2453.00	3235	20240819	-43.15	1489	20241015	23.51	3235	-43.15	20240819	1489	23.51	20241015	3235	-43.15	20240819	1489	23.51	20241015	5.13	N	205470	100	129 억	11137020	N	N	276	N	N
106	20241211	160917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1851	15	2	0.82	3716043099	2018315	52.01	1836	1875	1815	2385	1286	1836	1841.13	8.51	0	107820	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2395	-4.32	0.75	12	1.56	-428.00	2453.00	3235	20240819	-42.78	1489	20241015	24.31	3235	-42.78	20240819	1489	24.31	20241015	3235	-42.78	20240819	1489	24.31	20241015	5.32	N	205470	100	129 억	11006000	N	N	276	N	N
107	20241211	150906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1844	8	2	0.44	3492215480	1897296	48.89	1836	1875	1815	2385	1286	1836	1840.63	8.51	0	46898	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2386	-4.31	0.75	12	1.47	-428.00	2453.00	3235	20240819	-43.00	1489	20241015	23.84	3235	-43.00	20240819	1489	23.84	20241015	3235	-43.00	20240819	1489	23.84	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
108	20241211	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1833	-3	5	-0.16	2979757794	1619575	41.73	1836	1875	1815	2385	1286	1836	1839.84	8.51	0	-54470	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2371	-4.28	0.75	12	1.25	-428.00	2453.00	3235	20240819	-43.34	1489	20241015	23.10	3235	-43.34	20240819	1489	23.10	20241015	3235	-43.34	20240819	1489	23.10	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
109	20241211	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1840	4	2	0.22	2707590724	1471347	37.91	1836	1875	1815	2385	1286	1836	1840.21	8.51	0	-64588	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2381	-4.30	0.75	12	1.14	-428.00	2453.00	3235	20240819	-43.12	1489	20241015	23.57	3235	-43.12	20240819	1489	23.57	20241015	3235	-43.12	20240819	1489	23.57	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
110	20241211	120927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	-8	5	-0.44	2500075181	1358311	35.00	1836	1875	1815	2385	1286	1836	1840.58	8.51	0	-61431	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2365	-4.27	0.75	12	1.05	-428.00	2453.00	3235	20240819	-43.49	1489	20241015	22.77	3235	-43.49	20240819	1489	22.77	20241015	3235	-43.49	20240819	1489	22.77	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
111	20241211	110923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1839	3	2	0.16	2117090727	1149873	29.63	1836	1875	1815	2385	1286	1836	1841.15	8.51	0	-29194	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2379	-4.30	0.75	12	0.89	-428.00	2453.00	3235	20240819	-43.15	1489	20241015	23.51	3235	-43.15	20240819	1489	23.51	20241015	3235	-43.15	20240819	1489	23.51	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
112	20241211	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1836	0	3	0.00	1710454196	928636	23.93	1836	1875	1815	2385	1286	1836	1841.90	8.51	0	-74870	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2375	-4.29	0.75	12	0.72	-428.00	2453.00	3235	20240819	-43.25	1489	20241015	23.30	3235	-43.25	20240819	1489	23.30	20241015	3235	-43.25	20240819	1489	23.30	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
113	20241211	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1854	18	2	0.98	608849676	330639	8.52	1836	1875	1815	2385	1286	1836	1841.44	8.51	0	21548	1978	1906	1768	1696	1558	1943	1733	130	549	100	1280	1	1	129375009	2399	-4.33	0.76	12	0.26	-428.00	2453.00	3235	20240819	-42.69	1489	20241015	24.51	3235	-42.69	20240819	1489	24.51	20241015	3235	-42.69	20240819	1489	24.51	20241015	5.32	N	205470	100	129 억	11006000	N	N	351	N	N
114	20241210	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1836	199	2	12.16	6841685201	3841533	151.65	1630	1840	1630	2125	1146	1637	1780.87	7.66	0	1105267	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2375	-4.29	0.75	12	2.97	-428.00	2453.00	3235	20240819	-43.25	1489	20241015	23.30	3235	-43.25	20240819	1489	23.30	20241015	3235	-43.25	20240819	1489	23.30	20241015	5.32	N	205470	100	129 억	9906527	N	N	351	N	N
115	20241210	150918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	191	2	11.67	6456206052	3631162	143.34	1630	1840	1630	2125	1146	1637	1778.06	7.66	0	1027657	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2365	-4.27	0.75	12	2.81	-428.00	2453.00	3235	20240819	-43.49	1489	20241015	22.77	3235	-43.49	20240819	1489	22.77	20241015	3235	-43.49	20240819	1489	22.77	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
116	20241210	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1833	196	2	11.97	5753582993	3245811	128.13	1630	1840	1630	2125	1146	1637	1772.69	7.66	0	849107	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2371	-4.28	0.75	12	2.51	-428.00	2453.00	3235	20240819	-43.34	1489	20241015	23.10	3235	-43.34	20240819	1489	23.10	20241015	3235	-43.34	20240819	1489	23.10	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
117	20241210	130918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1810	173	2	10.57	4966474374	2814713	111.11	1630	1825	1630	2125	1146	1637	1764.54	7.66	0	721209	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2342	-4.23	0.74	12	2.18	-428.00	2453.00	3235	20240819	-44.05	1489	20241015	21.56	3235	-44.05	20240819	1489	21.56	20241015	3235	-44.05	20240819	1489	21.56	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
118	20241210	120918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1804	167	2	10.20	4336321003	2464366	97.28	1630	1825	1630	2125	1146	1637	1759.69	7.66	0	591796	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2334	-4.21	0.74	12	1.90	-428.00	2453.00	3235	20240819	-44.23	1489	20241015	21.16	3235	-44.23	20240819	1489	21.16	20241015	3235	-44.23	20240819	1489	21.16	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
119	20241210	110917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1795	158	2	9.65	3587195274	2050419	80.94	1630	1825	1630	2125	1146	1637	1749.58	7.66	0	524211	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2322	-4.19	0.73	12	1.58	-428.00	2453.00	3235	20240819	-44.51	1489	20241015	20.55	3235	-44.51	20240819	1489	20.55	20241015	3235	-44.51	20240819	1489	20.55	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
120	20241210	100918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	133	2	8.12	2079910309	1209497	47.75	1630	1770	1630	2125	1146	1637	1719.76	7.66	0	360529	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2290	-4.14	0.72	12	0.93	-428.00	2453.00	3235	20240819	-45.29	1489	20241015	18.87	3235	-45.29	20240819	1489	18.87	20241015	3235	-45.29	20240819	1489	18.87	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
121	20241210	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	71	2	4.34	790837175	469663	18.54	1630	1724	1630	2125	1146	1637	1684.00	7.66	0	128995	1779	1708	1669	1598	1559	1688	1578	130	488	100	1140	1	1	129375009	2210	-3.99	0.70	12	0.36	-428.00	2453.00	3235	20240819	-47.20	1489	20241015	14.71	3235	-47.20	20240819	1489	14.71	20241015	3235	-47.20	20240819	1489	14.71	20241015	5.32	N	205470	100	129 억	9906527	N	N	0	N	N
122	20241209	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	-118	5	-6.72	4117189733	2472004	105.68	1718	1740	1630	2280	1229	1755	1665.67	7.38	0	352897	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2118	-3.82	0.67	12	1.91	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	3235	-49.40	20240819	1489	9.94	20241015	3235	-49.40	20240819	1489	9.94	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
123	20241209	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1635	-120	5	-6.84	3571092998	2138296	91.41	1718	1740	1633	2280	1229	1755	1670.06	7.38	0	244128	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2115	-3.82	0.67	12	1.65	-428.00	2453.00	3235	20240819	-49.46	1489	20241015	9.81	3235	-49.46	20240819	1489	9.81	20241015	3235	-49.46	20240819	1489	9.81	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
124	20241209	140917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1667	-88	5	-5.01	2895336425	1729202	73.92	1718	1740	1655	2280	1229	1755	1674.37	7.38	0	189073	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2157	-3.89	0.68	12	1.34	-428.00	2453.00	3235	20240819	-48.47	1489	20241015	11.95	3235	-48.47	20240819	1489	11.95	20241015	3235	-48.47	20240819	1489	11.95	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
125	20241209	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	-96	5	-5.47	2529468207	1509548	64.53	1718	1740	1655	2280	1229	1755	1675.64	7.38	0	129512	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2146	-3.88	0.68	12	1.17	-428.00	2453.00	3235	20240819	-48.72	1489	20241015	11.42	3235	-48.72	20240819	1489	11.42	20241015	3235	-48.72	20240819	1489	11.42	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
126	20241209	120915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	-90	5	-5.13	2307060169	1375919	58.82	1718	1740	1655	2280	1229	1755	1676.74	7.38	0	167148	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2154	-3.89	0.68	12	1.06	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	3235	-48.53	20240819	1489	11.82	20241015	3235	-48.53	20240819	1489	11.82	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
127	20241209	110916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	-84	5	-4.79	1980345584	1179975	50.44	1718	1740	1655	2280	1229	1755	1678.29	7.38	0	146388	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2162	-3.90	0.68	12	0.91	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	3235	-48.35	20240819	1489	12.22	20241015	3235	-48.35	20240819	1489	12.22	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
128	20241209	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1678	-77	5	-4.39	1593903766	948779	40.56	1718	1740	1655	2280	1229	1755	1679.95	7.38	0	137507	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2171	-3.92	0.68	12	0.73	-428.00	2453.00	3235	20240819	-48.13	1489	20241015	12.69	3235	-48.13	20240819	1489	12.69	20241015	3235	-48.13	20240819	1489	12.69	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
129	20241209	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1690	-65	5	-3.70	538450259	317271	13.56	1718	1740	1655	2280	1229	1755	1697.12	7.38	0	88958	1889	1822	1773	1706	1657	1797	1681	130	525	100	1220	1	1	129375009	2186	-3.95	0.69	12	0.25	-428.00	2453.00	3235	20240819	-47.76	1489	20241015	13.50	3235	-47.76	20240819	1489	13.50	20241015	3235	-47.76	20240819	1489	13.50	20241015	5.34	N	205470	100	129 억	9552958	N	N	130	N	N
130	20241206	160907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1755	-72	5	-3.94	4086654708	2299547	73.24	1828	1840	1724	2375	1279	1827	1777.38	7.36	0	24535	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2271	-4.10	0.72	12	1.78	-428.00	2453.00	3235	20240819	-45.75	1489	20241015	17.86	3235	-45.75	20240819	1489	17.86	20241015	3235	-45.75	20240819	1489	17.86	20241015	5.30	N	205470	100	129 억	9528435	N	N	130	N	N
131	20241206	150912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1776	-51	5	-2.79	3754448115	2110748	67.22	1828	1840	1724	2375	1279	1827	1778.71	7.36	0	-17931	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2298	-4.15	0.72	12	1.63	-428.00	2453.00	3235	20240819	-45.10	1489	20241015	19.27	3235	-45.10	20240819	1489	19.27	20241015	3235	-45.10	20240819	1489	19.27	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
132	20241206	140909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	-64	5	-3.50	3343586305	1879501	59.86	1828	1840	1724	2375	1279	1827	1778.96	7.36	0	-44031	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2281	-4.12	0.72	12	1.45	-428.00	2453.00	3235	20240819	-45.50	1489	20241015	18.40	3235	-45.50	20240819	1489	18.40	20241015	3235	-45.50	20240819	1489	18.40	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
133	20241206	130910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1754	-73	5	-4.00	3184773594	1789099	56.98	1828	1840	1724	2375	1279	1827	1780.08	7.36	0	-51285	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2269	-4.10	0.72	12	1.38	-428.00	2453.00	3235	20240819	-45.78	1489	20241015	17.80	3235	-45.78	20240819	1489	17.80	20241015	3235	-45.78	20240819	1489	17.80	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
134	20241206	120905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1768	-59	5	-3.23	2986902873	1676785	53.40	1828	1840	1724	2375	1279	1827	1781.31	7.36	0	-42757	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2287	-4.13	0.72	12	1.30	-428.00	2453.00	3235	20240819	-45.35	1489	20241015	18.74	3235	-45.35	20240819	1489	18.74	20241015	3235	-45.35	20240819	1489	18.74	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
135	20241206	110901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1756	-71	5	-3.89	2655085826	1488716	47.41	1828	1840	1724	2375	1279	1827	1783.45	7.36	0	-55330	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2272	-4.10	0.72	12	1.15	-428.00	2453.00	3235	20240819	-45.72	1489	20241015	17.93	3235	-45.72	20240819	1489	17.93	20241015	3235	-45.72	20240819	1489	17.93	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
136	20241206	100902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1790	-37	5	-2.03	1244614976	686446	21.86	1828	1840	1789	2375	1279	1827	1813.11	7.36	0	-53585	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2316	-4.18	0.73	12	0.53	-428.00	2453.00	3235	20240819	-44.67	1489	20241015	20.21	3235	-44.67	20240819	1489	20.21	20241015	3235	-44.67	20240819	1489	20.21	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
137	20241206	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1835	8	2	0.44	226315076	123566	3.94	1828	1840	1827	2375	1279	1827	1831.56	7.36	0	-38104	1950	1888	1848	1786	1746	1868	1766	130	548	100	1270	1	1	129375009	2374	-4.29	0.75	12	0.10	-428.00	2453.00	3235	20240819	-43.28	1489	20241015	23.24	3235	-43.28	20240819	1489	23.24	20241015	3235	-43.28	20240819	1489	23.24	20241015	5.30	N	205470	100	129 억	9528435	N	N	330	N	N
138	20241205	160851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1827	-47	5	-2.51	5703200474	3076746	69.56	1890	1910	1808	2435	1312	1874	1853.72	7.31	0	66041	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2364	-4.27	0.74	12	2.38	-428.00	2453.00	3235	20240819	-43.52	1489	20241015	22.70	3235	-43.52	20240819	1489	22.70	20241015	3235	-43.52	20240819	1489	22.70	20241015	5.49	N	205470	100	129 억	9462119	N	N	330	N	N
139	20241205	150857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1837	-37	5	-1.97	5391245499	2906406	65.71	1890	1910	1808	2435	1312	1874	1854.95	7.31	0	6077	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2377	-4.29	0.75	12	2.25	-428.00	2453.00	3235	20240819	-43.21	1489	20241015	23.37	3235	-43.21	20240819	1489	23.37	20241015	3235	-43.21	20240819	1489	23.37	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
140	20241205	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	-15	5	-0.80	4686731441	2523914	57.06	1890	1910	1808	2435	1312	1874	1856.93	7.31	0	-45140	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2405	-4.34	0.76	12	1.95	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	3235	-42.53	20240819	1489	24.85	20241015	3235	-42.53	20240819	1489	24.85	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
141	20241205	130853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1871	-3	5	-0.16	4444858906	2394194	54.13	1890	1910	1808	2435	1312	1874	1856.52	7.31	0	-45512	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2421	-4.37	0.76	12	1.85	-428.00	2453.00	3235	20240819	-42.16	1489	20241015	25.65	3235	-42.16	20240819	1489	25.65	20241015	3235	-42.16	20240819	1489	25.65	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
142	20241205	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1872	-2	5	-0.11	4205900598	2266228	51.24	1890	1910	1808	2435	1312	1874	1855.90	7.31	0	-31432	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2422	-4.37	0.76	12	1.75	-428.00	2453.00	3235	20240819	-42.13	1489	20241015	25.72	3235	-42.13	20240819	1489	25.72	20241015	3235	-42.13	20240819	1489	25.72	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
143	20241205	110851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	-15	5	-0.80	3859706532	2081070	47.05	1890	1910	1808	2435	1312	1874	1854.67	7.31	0	-57155	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2405	-4.34	0.76	12	1.61	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	3235	-42.53	20240819	1489	24.85	20241015	3235	-42.53	20240819	1489	24.85	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
144	20241205	100848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1825	-49	5	-2.61	2088420112	1137873	25.73	1890	1892	1808	2435	1312	1874	1835.37	7.31	0	-204263	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2361	-4.26	0.74	12	0.88	-428.00	2453.00	3235	20240819	-43.59	1489	20241015	22.57	3235	-43.59	20240819	1489	22.57	20241015	3235	-43.59	20240819	1489	22.57	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
145	20241205	090856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1833	-41	5	-2.19	763772057	411582	9.31	1890	1892	1831	2435	1312	1874	1855.70	7.31	0	-169566	1970	1922	1884	1836	1798	1946	1860	130	561	100	1310	1	1	129375009	2371	-4.28	0.75	12	0.32	-428.00	2453.00	3235	20240819	-43.34	1489	20241015	23.10	3235	-43.34	20240819	1489	23.10	20241015	3235	-43.34	20240819	1489	23.10	20241015	5.49	N	205470	100	129 억	9462119	N	N	2295	N	N
146	20241204	160837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1874	-78	5	-4.00	8177178037	4349400	27.15	1870	1932	1846	2535	1367	1952	1880.07	7.21	0	164099	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2424	-4.38	0.76	12	3.36	-428.00	2453.00	3235	20240819	-42.07	1489	20241015	25.86	3235	-42.07	20240819	1489	25.86	20241015	3235	-42.07	20240819	1489	25.86	20241015	5.54	N	205470	100	129 억	9324379	N	N	2295	N	N
147	20241204	150837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1864	-88	5	-4.51	7869121429	4184457	26.12	1870	1932	1846	2535	1367	1952	1880.55	7.21	0	111620	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2412	-4.36	0.76	12	3.23	-428.00	2453.00	3235	20240819	-42.38	1489	20241015	25.18	3235	-42.38	20240819	1489	25.18	20241015	3235	-42.38	20240819	1489	25.18	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
148	20241204	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1866	-86	5	-4.41	7278506245	3867819	24.15	1870	1932	1846	2535	1367	1952	1881.80	7.21	0	110299	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2414	-4.36	0.76	12	2.99	-428.00	2453.00	3235	20240819	-42.32	1489	20241015	25.32	3235	-42.32	20240819	1489	25.32	20241015	3235	-42.32	20240819	1489	25.32	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
149	20241204	130833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1888	-64	5	-3.28	6909546922	3670884	22.92	1870	1932	1846	2535	1367	1952	1882.25	7.21	0	141931	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2443	-4.41	0.77	12	2.84	-428.00	2453.00	3235	20240819	-41.64	1489	20241015	26.80	3235	-41.64	20240819	1489	26.80	20241015	3235	-41.64	20240819	1489	26.80	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
150	20241204	120828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1870	-82	5	-4.20	6389319125	3392816	21.18	1870	1932	1846	2535	1367	1952	1883.18	7.21	0	67617	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2419	-4.37	0.76	12	2.62	-428.00	2453.00	3235	20240819	-42.19	1489	20241015	25.59	3235	-42.19	20240819	1489	25.59	20241015	3235	-42.19	20240819	1489	25.59	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
151	20241204	110821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1871	-81	5	-4.15	5607837425	2972568	18.56	1870	1932	1846	2535	1367	1952	1886.52	7.21	0	138098	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2421	-4.37	0.76	12	2.30	-428.00	2453.00	3235	20240819	-42.16	1489	20241015	25.65	3235	-42.16	20240819	1489	25.65	20241015	3235	-42.16	20240819	1489	25.65	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
152	20241204	100826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1895	-57	5	-2.92	4475404918	2369031	14.79	1870	1932	1846	2535	1367	1952	1889.12	7.21	0	254773	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2452	-4.43	0.77	12	1.83	-428.00	2453.00	3235	20240819	-41.42	1489	20241015	27.27	3235	-41.42	20240819	1489	27.27	20241015	3235	-41.42	20240819	1489	27.27	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
153	20241204	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1912	-40	5	-2.05	1591441972	840323	5.25	1870	1932	1868	2535	1367	1952	1893.82	7.21	0	295846	2265	2108	1943	1786	1621	2187	1865	130	583	100	1360	1	1	129375009	2474	-4.47	0.78	12	0.65	-428.00	2453.00	3235	20240819	-40.90	1489	20241015	28.41	3235	-40.90	20240819	1489	28.41	20241015	3235	-40.90	20240819	1489	28.41	20241015	5.54	N	205470	100	129 억	9324379	N	N	70	N	N
154	20241203	160913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1952	165	2	9.23	30920736103	15775051	742.26	1782	2100	1778	2320	1251	1787	1960.13	7.35	0	-119262	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2525	-4.56	0.80	12	12.19	-428.00	2453.00	3235	20240819	-39.66	1489	20241015	31.09	3235	-39.66	20240819	1489	31.09	20241015	3235	-39.66	20240819	1489	31.09	20241015	5.42	N	205470	100	129 억	9510959	N	N	70	N	N
155	20241203	150949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1948	161	2	9.01	29725096910	15161827	713.41	1782	2100	1778	2320	1251	1787	1960.52	7.35	0	-270403	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2520	-4.55	0.79	12	11.72	-428.00	2453.00	3235	20240819	-39.78	1489	20241015	30.83	3235	-39.78	20240819	1489	30.83	20241015	3235	-39.78	20240819	1489	30.83	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
156	20241203	140931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1960	173	2	9.68	6988939369	3732300	175.62	1782	1960	1778	2320	1251	1787	1872.56	7.35	0	233819	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2536	-4.58	0.80	12	2.88	-428.00	2453.00	3235	20240819	-39.41	1489	20241015	31.63	3235	-39.41	20240819	1489	31.63	20241015	3235	-39.41	20240819	1489	31.63	20241015	5.42	N	205470	100	129 억	9510959	Y	N	16	N	N
157	20241203	130933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1813	26	2	1.45	1832160434	1015096	47.76	1782	1824	1778	2320	1251	1787	1804.92	7.35	0	133814	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2346	-4.24	0.74	12	0.78	-428.00	2453.00	3235	20240819	-43.96	1489	20241015	21.76	3235	-43.96	20240819	1489	21.76	20241015	3235	-43.96	20240819	1489	21.76	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
158	20241203	120944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1808	21	2	1.18	1678052328	929999	43.76	1782	1824	1778	2320	1251	1787	1804.36	7.35	0	131622	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2339	-4.22	0.74	12	0.72	-428.00	2453.00	3235	20240819	-44.11	1489	20241015	21.42	3235	-44.11	20240819	1489	21.42	20241015	3235	-44.11	20240819	1489	21.42	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
159	20241203	110927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1802	15	2	0.84	1384819230	767661	36.12	1782	1824	1778	2320	1251	1787	1803.95	7.35	0	69834	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2331	-4.21	0.73	12	0.59	-428.00	2453.00	3235	20240819	-44.30	1489	20241015	21.02	3235	-44.30	20240819	1489	21.02	20241015	3235	-44.30	20240819	1489	21.02	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
160	20241203	100910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1805	18	2	1.01	1002622522	554710	26.10	1782	1824	1778	2320	1251	1787	1807.48	7.35	0	103948	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2335	-4.22	0.74	12	0.43	-428.00	2453.00	3235	20240819	-44.20	1489	20241015	21.22	3235	-44.20	20240819	1489	21.22	20241015	3235	-44.20	20240819	1489	21.22	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
161	20241203	090902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1810	23	2	1.29	312865218	173960	8.19	1782	1813	1778	2320	1251	1787	1798.50	7.35	0	29971	1907	1846	1810	1749	1713	1829	1732	130	533	100	1250	1	1	129375009	2342	-4.23	0.74	12	0.13	-428.00	2453.00	3235	20240819	-44.05	1489	20241015	21.56	3235	-44.05	20240819	1489	21.56	20241015	3235	-44.05	20240819	1489	21.56	20241015	5.42	N	205470	100	129 억	9510959	N	N	16	N	N
162	20241202	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1787	-46	5	-2.51	3765702189	2081516	64.40	1824	1871	1774	2380	1284	1833	1809.19	7.19	0	202854	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2312	-4.18	0.73	12	1.61	-428.00	2453.00	3235	20240819	-44.76	1489	20241015	20.01	3235	-44.76	20240819	1489	20.01	20241015	3235	-44.76	20240819	1489	20.01	20241015	5.52	N	205470	100	129 억	9307603	N	N	16	N	N
163	20241202	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1789	-44	5	-2.40	3495658836	1930622	59.73	1824	1871	1774	2380	1284	1833	1810.64	7.19	0	170850	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2315	-4.18	0.73	12	1.49	-428.00	2453.00	3235	20240819	-44.70	1489	20241015	20.15	3235	-44.70	20240819	1489	20.15	20241015	3235	-44.70	20240819	1489	20.15	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
164	20241202	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1802	-31	5	-1.69	3164141889	1746158	54.02	1824	1871	1774	2380	1284	1833	1812.06	7.19	0	123855	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2331	-4.21	0.73	12	1.35	-428.00	2453.00	3235	20240819	-44.30	1489	20241015	21.02	3235	-44.30	20240819	1489	21.02	20241015	3235	-44.30	20240819	1489	21.02	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
165	20241202	130859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1798	-35	5	-1.91	2955918367	1630704	50.45	1824	1871	1774	2380	1284	1833	1812.66	7.19	0	99718	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2326	-4.20	0.73	12	1.26	-428.00	2453.00	3235	20240819	-44.42	1489	20241015	20.75	3235	-44.42	20240819	1489	20.75	20241015	3235	-44.42	20240819	1489	20.75	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
166	20241202	120920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1808	-25	5	-1.36	2659489751	1466255	45.36	1824	1871	1774	2380	1284	1833	1813.80	7.19	0	80364	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2339	-4.22	0.74	12	1.13	-428.00	2453.00	3235	20240819	-44.11	1489	20241015	21.42	3235	-44.11	20240819	1489	21.42	20241015	3235	-44.11	20240819	1489	21.42	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
167	20241202	110830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1798	-35	5	-1.91	2360406868	1300585	40.24	1824	1871	1774	2380	1284	1833	1814.88	7.19	0	43703	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2326	-4.20	0.73	12	1.01	-428.00	2453.00	3235	20240819	-44.42	1489	20241015	20.75	3235	-44.42	20240819	1489	20.75	20241015	3235	-44.42	20240819	1489	20.75	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
168	20241202	100842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1794	-39	5	-2.13	1751171451	959836	29.69	1824	1871	1792	2380	1284	1833	1824.45	7.19	0	-13434	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2321	-4.19	0.73	12	0.74	-428.00	2453.00	3235	20240819	-44.54	1489	20241015	20.48	3235	-44.54	20240819	1489	20.48	20241015	3235	-44.54	20240819	1489	20.48	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N
169	20241202	090838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1837	4	2	0.22	447797942	241967	7.49	1824	1871	1824	2380	1284	1833	1850.66	7.19	0	65364	1969	1900	1860	1791	1751	1881	1772	130	547	100	1280	1	1	129375009	2377	-4.29	0.75	12	0.19	-428.00	2453.00	3235	20240819	-43.21	1489	20241015	23.37	3235	-43.21	20240819	1489	23.37	20241015	3235	-43.21	20240819	1489	23.37	20241015	5.52	N	205470	100	129 억	9307603	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History