KissMeData/206650/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
3	20241231	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
4	20241231	141014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
5	20241231	131015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
6	20241231	121013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
7	20241231	111013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
8	20241231	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
9	20241231	091010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1444049960	119083	91.93	11740	12270	11730	15310	8250	11780	12126.42	9.43	25893	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.33	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3444632	N	N	535	N	N
10	20241230	161008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	1437084410	118508	91.49	11740	12270	11730	15310	8250	11780	12126.42	9.36	0	26306	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.32	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3418739	N	N	534	N	N
11	20241230	151012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12180	400	2	3.40	1327156960	109476	84.52	11740	12270	11730	15310	8250	11780	12122.81	9.36	0	26727	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4450	-31.97	3.99	12	0.30	-381.00	3055.00	18800	20241106	-35.21	9350	20240805	30.27	18800	-35.21	20241106	9350	30.27	20240805	18800	-35.21	20241106	9350	30.27	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
12	20241230	141012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	410	2	3.48	1150806630	94975	73.32	11740	12270	11730	15310	8250	11780	12116.94	9.36	0	28530	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4454	-31.99	3.99	12	0.26	-381.00	3055.00	18800	20241106	-35.16	9350	20240805	30.37	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	9350	30.37	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
13	20241230	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12220	440	2	3.74	1075330740	88794	68.55	11740	12270	11730	15310	8250	11780	12110.40	9.36	0	29877	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4464	-32.07	4.00	12	0.24	-381.00	3055.00	18800	20241106	-35.00	9350	20240805	30.70	18800	-35.00	20241106	9350	30.70	20240805	18800	-35.00	20241106	9350	30.70	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
14	20241230	121008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	370	2	3.14	966971730	79902	61.68	11740	12270	11730	15310	8250	11780	12101.97	9.36	0	26551	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4439	-31.89	3.98	12	0.22	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
15	20241230	111011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12270	490	2	4.16	781595340	64732	49.97	11740	12270	11730	15310	8250	11780	12074.33	9.36	0	30362	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4483	-32.20	4.02	12	0.18	-381.00	3055.00	18800	20241106	-34.73	9350	20240805	31.23	18800	-34.73	20241106	9350	31.23	20240805	18800	-34.73	20241106	9350	31.23	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
16	20241230	101009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12200	420	2	3.57	578304920	48096	37.13	11740	12220	11730	15310	8250	11780	12023.97	9.36	0	26160	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4457	-32.02	3.99	12	0.13	-381.00	3055.00	18800	20241106	-35.11	9350	20240805	30.48	18800	-35.11	20241106	9350	30.48	20240805	18800	-35.11	20241106	9350	30.48	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
17	20241230	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11910	130	2	1.10	126457000	10727	8.28	11740	11910	11730	15310	8250	11780	11788.66	9.36	0	8274	12226	12002	11876	11652	11526	11940	11590	183	3530	500	8710	10	1	36534307	4351	-31.26	3.90	12	0.03	-381.00	3055.00	18800	20241106	-36.65	9350	20240805	27.38	18800	-36.65	20241106	9350	27.38	20240805	18800	-36.65	20241106	9350	27.38	20240805	1.78	N	206650	500	182 억	3418739	N	N	875	N	N
18	20241227	161006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11780	-260	5	-2.16	1526941540	128857	88.35	11990	12100	11750	15650	8430	12040	11850.19	9.36	0	607	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4304	-30.92	3.86	12	0.35	-381.00	3055.00	18800	20241106	-37.34	9350	20240805	25.99	18800	-37.34	20241106	9350	25.99	20240805	18800	-37.34	20241106	9350	25.99	20240805	1.75	N	206650	500	182 억	3418315	N	N	875	N	N
19	20241227	151005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11860	-180	5	-1.50	1349903760	113850	78.06	11990	12100	11780	15650	8430	12040	11856.86	9.36	0	-1806	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4333	-31.13	3.88	12	0.31	-381.00	3055.00	18800	20241106	-36.91	9350	20240805	26.84	18800	-36.91	20241106	9350	26.84	20240805	18800	-36.91	20241106	9350	26.84	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
20	20241227	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11850	-190	5	-1.58	1226456650	103460	70.94	11990	12100	11780	15650	8430	12040	11854.40	9.36	0	-3735	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4329	-31.10	3.88	12	0.28	-381.00	3055.00	18800	20241106	-36.97	9350	20240805	26.74	18800	-36.97	20241106	9350	26.74	20240805	18800	-36.97	20241106	9350	26.74	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
21	20241227	131006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11790	-250	5	-2.08	1031249200	86965	59.63	11990	12100	11780	15650	8430	12040	11858.21	9.36	0	-7155	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4307	-30.94	3.86	12	0.24	-381.00	3055.00	18800	20241106	-37.29	9350	20240805	26.10	18800	-37.29	20241106	9350	26.10	20240805	18800	-37.29	20241106	9350	26.10	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
22	20241227	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11820	-220	5	-1.83	822848450	69312	47.52	11990	12100	11780	15650	8430	12040	11871.66	9.36	0	-12408	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4318	-31.02	3.87	12	0.19	-381.00	3055.00	18800	20241106	-37.13	9350	20240805	26.42	18800	-37.13	20241106	9350	26.42	20240805	18800	-37.13	20241106	9350	26.42	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
23	20241227	111005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11810	-230	5	-1.91	505956110	42474	29.12	11990	12100	11800	15650	8430	12040	11912.14	9.36	0	-8684	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4315	-31.00	3.87	12	0.12	-381.00	3055.00	18800	20241106	-37.18	9350	20240805	26.31	18800	-37.18	20241106	9350	26.31	20240805	18800	-37.18	20241106	9350	26.31	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
24	20241227	101003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11970	-70	5	-0.58	357644870	30024	20.59	11990	12100	11800	15650	8430	12040	11911.97	9.36	0	-1942	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4373	-31.42	3.92	12	0.08	-381.00	3055.00	18800	20241106	-36.33	9350	20240805	28.02	18800	-36.33	20241106	9350	28.02	20240805	18800	-36.33	20241106	9350	28.02	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
25	20241227	091008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11980	-60	5	-0.50	74874430	6242	4.28	11990	12100	11950	15650	8430	12040	11995.26	9.36	0	-494	12226	12132	12006	11912	11786	12180	11960	183	3610	500	8900	10	1	36534307	4377	-31.44	3.92	12	0.02	-381.00	3055.00	18800	20241106	-36.28	9350	20240805	28.13	18800	-36.28	20241106	9350	28.13	20240805	18800	-36.28	20241106	9350	28.13	20240805	1.75	N	206650	500	182 억	3418315	N	N	337	N	N
26	20241226	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12040	90	2	0.75	1742147430	145141	161.70	11950	12100	11880	15530	8370	11950	12003.11	9.38	0	643	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4399	-31.60	3.94	12	0.40	-381.00	3055.00	18800	20241106	-35.96	9350	20240805	28.77	18800	-35.96	20241106	9350	28.77	20240805	18800	-35.96	20241106	9350	28.77	20240805	1.77	N	206650	500	182 억	3427101	N	N	337	N	N
27	20241226	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	100	2	0.84	1664265300	138677	154.50	11950	12100	11880	15530	8370	11950	12001.02	9.38	0	-131	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4402	-31.63	3.94	12	0.38	-381.00	3055.00	18800	20241106	-35.90	9350	20240805	28.88	18800	-35.90	20241106	9350	28.88	20240805	18800	-35.90	20241106	9350	28.88	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
28	20241226	140957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12000	50	2	0.42	1317452510	109828	122.36	11950	12100	11880	15530	8370	11950	11995.60	9.38	0	271	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4384	-31.50	3.93	12	0.30	-381.00	3055.00	18800	20241106	-36.17	9350	20240805	28.34	18800	-36.17	20241106	9350	28.34	20240805	18800	-36.17	20241106	9350	28.34	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
29	20241226	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	100	2	0.84	1057668090	88265	98.34	11950	12100	11880	15530	8370	11950	11982.87	9.38	0	396	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4402	-31.63	3.94	12	0.24	-381.00	3055.00	18800	20241106	-35.90	9350	20240805	28.88	18800	-35.90	20241106	9350	28.88	20240805	18800	-35.90	20241106	9350	28.88	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
30	20241226	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12020	70	2	0.59	950515040	79345	88.40	11950	12100	11880	15530	8370	11950	11979.52	9.38	0	-33	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4391	-31.55	3.93	12	0.22	-381.00	3055.00	18800	20241106	-36.06	9350	20240805	28.56	18800	-36.06	20241106	9350	28.56	20240805	18800	-36.06	20241106	9350	28.56	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
31	20241226	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11890	-60	5	-0.50	697187100	58171	64.81	11950	12100	11880	15530	8370	11950	11985.13	9.38	0	-4016	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4344	-31.21	3.89	12	0.16	-381.00	3055.00	18800	20241106	-36.76	9350	20240805	27.17	18800	-36.76	20241106	9350	27.17	20240805	18800	-36.76	20241106	9350	27.17	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
32	20241226	100958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11980	30	2	0.25	471725130	39255	43.73	11950	12100	11930	15530	8370	11950	12016.94	9.38	0	1457	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4377	-31.44	3.92	12	0.11	-381.00	3055.00	18800	20241106	-36.28	9350	20240805	28.13	18800	-36.28	20241106	9350	28.13	20240805	18800	-36.28	20241106	9350	28.13	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
33	20241226	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12040	90	2	0.75	111714690	9282	10.34	11950	12100	11950	15530	8370	11950	12035.63	9.38	0	4032	12136	12042	11936	11842	11736	11990	11790	183	3580	500	8840	10	1	36534307	4399	-31.60	3.94	12	0.03	-381.00	3055.00	18800	20241106	-35.96	9350	20240805	28.77	18800	-35.96	20241106	9350	28.77	20240805	18800	-35.96	20241106	9350	28.77	20240805	1.77	N	206650	500	182 억	3427101	N	N	1965	N	N
34	20241224	160957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11950	10	2	0.08	1070783510	89598	80.97	12000	12030	11830	15520	8360	11940	11950.98	9.40	0	-1992	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4366	-31.36	3.91	12	0.25	-381.00	3055.00	18800	20241106	-36.44	9350	20240805	27.81	18800	-36.44	20241106	9350	27.81	20240805	18800	-36.44	20241106	9350	27.81	20240805	1.81	N	206650	500	182 억	3432795	N	N	1965	N	N
35	20241224	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11970	30	2	0.25	1011992160	84682	76.53	12000	12030	11830	15520	8360	11940	11950.50	9.40	0	-2765	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4373	-31.42	3.92	12	0.23	-381.00	3055.00	18800	20241106	-36.33	9350	20240805	28.02	18800	-36.33	20241106	9350	28.02	20240805	18800	-36.33	20241106	9350	28.02	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
36	20241224	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11980	40	2	0.34	786481700	65862	59.52	12000	12030	11830	15520	8360	11940	11941.36	9.40	0	-8648	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4377	-31.44	3.92	12	0.18	-381.00	3055.00	18800	20241106	-36.28	9350	20240805	28.13	18800	-36.28	20241106	9350	28.13	20240805	18800	-36.28	20241106	9350	28.13	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
37	20241224	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11940	0	3	0.00	610869720	51205	46.27	12000	12030	11830	15520	8360	11940	11929.88	9.40	0	-17530	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4362	-31.34	3.91	12	0.14	-381.00	3055.00	18800	20241106	-36.49	9350	20240805	27.70	18800	-36.49	20241106	9350	27.70	20240805	18800	-36.49	20241106	9350	27.70	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
38	20241224	120955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11900	-40	5	-0.34	520127780	43582	39.39	12000	12030	11830	15520	8360	11940	11934.46	9.40	0	-15400	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4348	-31.23	3.90	12	0.12	-381.00	3055.00	18800	20241106	-36.70	9350	20240805	27.27	18800	-36.70	20241106	9350	27.27	20240805	18800	-36.70	20241106	9350	27.27	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
39	20241224	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11830	-110	5	-0.92	461711740	38671	34.95	12000	12030	11830	15520	8360	11940	11939.48	9.40	0	-14275	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4322	-31.05	3.87	12	0.11	-381.00	3055.00	18800	20241106	-37.07	9350	20240805	26.52	18800	-37.07	20241106	9350	26.52	20240805	18800	-37.07	20241106	9350	26.52	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
40	20241224	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11960	20	2	0.17	187805540	15673	14.16	12000	12030	11930	15520	8360	11940	11982.74	9.40	0	-8342	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4370	-31.39	3.91	12	0.04	-381.00	3055.00	18800	20241106	-36.38	9350	20240805	27.91	18800	-36.38	20241106	9350	27.91	20240805	18800	-36.38	20241106	9350	27.91	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
41	20241224	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11960	20	2	0.17	74933110	6254	5.65	12000	12020	11930	15520	8360	11940	11981.63	9.40	0	-3488	12206	12072	11886	11752	11566	12140	11820	183	3580	500	8830	10	1	36534307	4370	-31.39	3.91	12	0.02	-381.00	3055.00	18800	20241106	-36.38	9350	20240805	27.91	18800	-36.38	20241106	9350	27.91	20240805	18800	-36.38	20241106	9350	27.91	20240805	1.81	N	206650	500	182 억	3432795	N	N	1169	N	N
42	20241223	160947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11940	70	2	0.59	1295992350	109296	68.32	11740	12020	11700	15430	8310	11870	11857.62	9.38	0	6034	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4362	-31.34	3.91	12	0.30	-381.00	3055.00	18800	20241106	-36.49	9350	20240805	27.70	18800	-36.49	20241106	9350	27.70	20240805	18800	-36.49	20241106	9350	27.70	20240805	1.78	N	206650	500	182 억	3425717	N	N	1169	N	N
43	20241223	150953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11920	50	2	0.42	1244503010	104979	65.62	11740	12020	11700	15430	8310	11870	11854.77	9.38	0	6069	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4355	-31.29	3.90	12	0.29	-381.00	3055.00	18800	20241106	-36.60	9350	20240805	27.49	18800	-36.60	20241106	9350	27.49	20240805	18800	-36.60	20241106	9350	27.49	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
44	20241223	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11980	110	2	0.93	1141724070	96388	60.25	11740	12020	11700	15430	8310	11870	11845.06	9.38	0	5775	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4377	-31.44	3.92	12	0.26	-381.00	3055.00	18800	20241106	-36.28	9350	20240805	28.13	18800	-36.28	20241106	9350	28.13	20240805	18800	-36.28	20241106	9350	28.13	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
45	20241223	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11910	40	2	0.34	1053033560	88967	55.61	11740	12020	11700	15430	8310	11870	11836.19	9.38	0	2746	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4351	-31.26	3.90	12	0.24	-381.00	3055.00	18800	20241106	-36.65	9350	20240805	27.38	18800	-36.65	20241106	9350	27.38	20240805	18800	-36.65	20241106	9350	27.38	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
46	20241223	120950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11890	20	2	0.17	969016750	81900	51.20	11740	12020	11700	15430	8310	11870	11831.66	9.38	0	445	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4344	-31.21	3.89	12	0.22	-381.00	3055.00	18800	20241106	-36.76	9350	20240805	27.17	18800	-36.76	20241106	9350	27.17	20240805	18800	-36.76	20241106	9350	27.17	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
47	20241223	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11900	30	2	0.25	865708080	73211	45.76	11740	12020	11700	15430	8310	11870	11824.77	9.38	0	-1377	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4348	-31.23	3.90	12	0.20	-381.00	3055.00	18800	20241106	-36.70	9350	20240805	27.27	18800	-36.70	20241106	9350	27.27	20240805	18800	-36.70	20241106	9350	27.27	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
48	20241223	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11800	-70	5	-0.59	681000630	57678	36.06	11740	11920	11700	15430	8310	11870	11806.83	9.38	0	-1392	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4311	-30.97	3.86	12	0.16	-381.00	3055.00	18800	20241106	-37.23	9350	20240805	26.20	18800	-37.23	20241106	9350	26.20	20240805	18800	-37.23	20241106	9350	26.20	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
49	20241223	090946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11870	0	3	0.00	332551910	28231	17.65	11740	11920	11700	15430	8310	11870	11779.35	9.38	0	-2226	12276	12072	11936	11732	11596	12005	11665	183	3560	500	8780	10	1	36534307	4337	-31.15	3.89	12	0.08	-381.00	3055.00	18800	20241106	-36.86	9350	20240805	26.95	18800	-36.86	20241106	9350	26.95	20240805	18800	-36.86	20241106	9350	26.95	20240805	1.78	N	206650	500	182 억	3425717	N	N	2875	N	N
50	20241220	160942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11870	-260	5	-2.14	1866179080	156449	77.13	12130	12140	11800	15760	8500	12130	11928.59	9.36	0	5132	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4337	-31.15	3.89	12	0.43	-381.00	3055.00	18800	20241106	-36.86	9350	20240805	26.95	18800	-36.86	20241106	9350	26.95	20240805	18800	-36.86	20241106	9350	26.95	20240805	1.78	N	206650	500	182 억	3420571	N	N	2875	N	N
51	20241220	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11910	-220	5	-1.81	1779248710	149133	73.52	12130	12140	11800	15760	8500	12130	11930.62	9.36	0	4714	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4351	-31.26	3.90	12	0.41	-381.00	3055.00	18800	20241106	-36.65	9350	20240805	27.38	18800	-36.65	20241106	9350	27.38	20240805	18800	-36.65	20241106	9350	27.38	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
52	20241220	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11950	-180	5	-1.48	1610289570	134962	66.54	12130	12140	11800	15760	8500	12130	11931.43	9.36	0	6019	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4366	-31.36	3.91	12	0.37	-381.00	3055.00	18800	20241106	-36.44	9350	20240805	27.81	18800	-36.44	20241106	9350	27.81	20240805	18800	-36.44	20241106	9350	27.81	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
53	20241220	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11950	-180	5	-1.48	1347926440	112939	55.68	12130	12140	11800	15760	8500	12130	11934.99	9.36	0	-206	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4366	-31.36	3.91	12	0.31	-381.00	3055.00	18800	20241106	-36.44	9350	20240805	27.81	18800	-36.44	20241106	9350	27.81	20240805	18800	-36.44	20241106	9350	27.81	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
54	20241220	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11970	-160	5	-1.32	1001768060	83884	41.35	12130	12140	11800	15760	8500	12130	11942.30	9.36	0	-16522	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4373	-31.42	3.92	12	0.23	-381.00	3055.00	18800	20241106	-36.33	9350	20240805	28.02	18800	-36.33	20241106	9350	28.02	20240805	18800	-36.33	20241106	9350	28.02	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
55	20241220	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11990	-140	5	-1.15	931179770	77992	38.45	12130	12140	11800	15760	8500	12130	11939.42	9.36	0	-15991	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4380	-31.47	3.92	12	0.21	-381.00	3055.00	18800	20241106	-36.22	9350	20240805	28.24	18800	-36.22	20241106	9350	28.24	20240805	18800	-36.22	20241106	9350	28.24	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
56	20241220	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12010	-120	5	-0.99	824199200	69076	34.05	12130	12140	11800	15760	8500	12130	11931.77	9.36	0	-15048	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4388	-31.52	3.93	12	0.19	-381.00	3055.00	18800	20241106	-36.12	9350	20240805	28.45	18800	-36.12	20241106	9350	28.45	20240805	18800	-36.12	20241106	9350	28.45	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
57	20241220	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11980	-150	5	-1.24	152195400	12628	6.23	12130	12140	11960	15760	8500	12130	12052.21	9.36	0	-7968	12476	12302	12186	12012	11896	12245	11955	183	3630	500	8970	10	1	36534307	4377	-31.44	3.92	12	0.03	-381.00	3055.00	18800	20241106	-36.28	9350	20240805	28.13	18800	-36.28	20241106	9350	28.13	20240805	18800	-36.28	20241106	9350	28.13	20240805	1.78	N	206650	500	182 억	3420571	N	N	1557	N	N
58	20241219	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12130	-450	5	-3.58	2451019030	201538	141.05	12300	12360	12070	16350	8810	12580	12162.30	9.45	0	-33312	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4432	-31.84	3.97	12	0.55	-381.00	3055.00	18800	20241106	-35.48	9350	20240805	29.73	18800	-35.48	20241106	9350	29.73	20240805	18800	-35.48	20241106	9350	29.73	20240805	1.75	N	206650	500	182 억	3453501	N	N	1557	N	N
59	20241219	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12110	-470	5	-3.74	2274776300	187003	130.87	12300	12360	12070	16350	8810	12580	12164.38	9.45	0	-32280	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4424	-31.78	3.96	12	0.51	-381.00	3055.00	18800	20241106	-35.59	9350	20240805	29.52	18800	-35.59	20241106	9350	29.52	20240805	18800	-35.59	20241106	9350	29.52	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
60	20241219	140940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	-430	5	-3.42	2075826650	170604	119.40	12300	12360	12070	16350	8810	12580	12167.51	9.45	0	-28203	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4439	-31.89	3.98	12	0.47	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
61	20241219	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	-430	5	-3.42	1879226900	154438	108.08	12300	12360	12070	16350	8810	12580	12168.16	9.45	0	-28656	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4439	-31.89	3.98	12	0.42	-381.00	3055.00	18800	20241106	-35.37	9350	20240805	29.95	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	9350	29.95	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
62	20241219	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	-390	5	-3.10	1523094000	125025	87.50	12300	12360	12070	16350	8810	12580	12182.31	9.45	0	-32057	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4454	-31.99	3.99	12	0.34	-381.00	3055.00	18800	20241106	-35.16	9350	20240805	30.37	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	9350	30.37	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
63	20241219	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12100	-480	5	-3.82	1436293560	117878	82.50	12300	12360	12070	16350	8810	12580	12184.57	9.45	0	-31687	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4421	-31.76	3.96	12	0.32	-381.00	3055.00	18800	20241106	-35.64	9350	20240805	29.41	18800	-35.64	20241106	9350	29.41	20240805	18800	-35.64	20241106	9350	29.41	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
64	20241219	100930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12210	-370	5	-2.94	894610840	73227	51.25	12300	12360	12150	16350	8810	12580	12216.95	9.45	0	-16555	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4461	-32.05	4.00	12	0.20	-381.00	3055.00	18800	20241106	-35.05	9350	20240805	30.59	18800	-35.05	20241106	9350	30.59	20240805	18800	-35.05	20241106	9350	30.59	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
65	20241219	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	-390	5	-3.10	396606330	32404	22.68	12300	12360	12150	16350	8810	12580	12239.41	9.45	0	-10700	12886	12732	12596	12442	12306	12665	12375	183	3770	500	9300	10	1	36534307	4454	-31.99	3.99	12	0.09	-381.00	3055.00	18800	20241106	-35.16	9350	20240805	30.37	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	9350	30.37	20240805	1.75	N	206650	500	182 억	3453501	N	N	355	N	N
66	20241218	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12580	-100	5	-0.79	1778130720	141529	99.49	12720	12750	12460	16480	8880	12680	12563.69	9.47	0	-5663	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4596	-33.02	4.12	12	0.39	-381.00	3055.00	18800	20241106	-33.09	9350	20240805	34.55	18800	-33.09	20241106	9350	34.55	20240805	18800	-33.09	20241106	9350	34.55	20240805	1.68	N	206650	500	182 억	3458994	N	N	355	N	N
67	20241218	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12610	-70	5	-0.55	1665629250	132592	93.21	12720	12750	12460	16480	8880	12680	12562.03	9.47	0	-6491	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4607	-33.10	4.13	12	0.36	-381.00	3055.00	18800	20241106	-32.93	9350	20240805	34.87	18800	-32.93	20241106	9350	34.87	20240805	18800	-32.93	20241106	9350	34.87	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
68	20241218	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12620	-60	5	-0.47	1490791000	118763	83.49	12720	12750	12460	16480	8880	12680	12552.62	9.47	0	-14805	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4611	-33.12	4.13	12	0.33	-381.00	3055.00	18800	20241106	-32.87	9350	20240805	34.97	18800	-32.87	20241106	9350	34.97	20240805	18800	-32.87	20241106	9350	34.97	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
69	20241218	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12510	-170	5	-1.34	1300975080	103661	72.87	12720	12750	12460	16480	8880	12680	12550.24	9.47	0	-22426	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4570	-32.83	4.09	12	0.28	-381.00	3055.00	18800	20241106	-33.46	9350	20240805	33.80	18800	-33.46	20241106	9350	33.80	20240805	18800	-33.46	20241106	9350	33.80	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
70	20241218	120930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12530	-150	5	-1.18	1183269250	94252	66.26	12720	12750	12460	16480	8880	12680	12554.27	9.47	0	-21425	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4578	-32.89	4.10	12	0.26	-381.00	3055.00	18800	20241106	-33.35	9350	20240805	34.01	18800	-33.35	20241106	9350	34.01	20240805	18800	-33.35	20241106	9350	34.01	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
71	20241218	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12540	-140	5	-1.10	959764680	76355	53.68	12720	12750	12460	16480	8880	12680	12569.72	9.47	0	-23393	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4581	-32.91	4.10	12	0.21	-381.00	3055.00	18800	20241106	-33.30	9350	20240805	34.12	18800	-33.30	20241106	9350	34.12	20240805	18800	-33.30	20241106	9350	34.12	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
72	20241218	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12550	-130	5	-1.03	848262200	67466	47.43	12720	12750	12460	16480	8880	12680	12573.13	9.47	0	-20131	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4585	-32.94	4.11	12	0.18	-381.00	3055.00	18800	20241106	-33.24	9350	20240805	34.22	18800	-33.24	20241106	9350	34.22	20240805	18800	-33.24	20241106	9350	34.22	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
73	20241218	090941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	-30	5	-0.24	84025900	6613	4.65	12720	12750	12650	16480	8880	12680	12706.31	9.47	0	-4947	12866	12772	12656	12562	12446	12715	12505	183	3800	500	9380	10	1	36534307	4622	-33.20	4.14	12	0.02	-381.00	3055.00	18800	20241106	-32.71	9350	20240805	35.29	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	9350	35.29	20240805	1.68	N	206650	500	182 억	3458994	N	N	2047	N	N
74	20241217	160933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	-50	5	-0.39	1783065870	141045	63.68	12730	12750	12540	16540	8920	12730	12641.21	9.39	0	15008	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4633	-33.28	4.15	12	0.39	-381.00	3055.00	18800	20241106	-32.55	9350	20231208	35.61	18800	-32.55	20241106	9350	35.61	20240805	18800	-32.55	20241106	9350	35.61	20240805	1.68	N	206650	500	182 억	3429963	N	N	2047	N	N
75	20241217	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12710	-20	5	-0.16	1662149010	131514	59.38	12730	12750	12540	16540	8920	12730	12638.22	9.39	0	14414	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4644	-33.36	4.16	12	0.36	-381.00	3055.00	18800	20241106	-32.39	9350	20231208	35.94	18800	-32.39	20241106	9350	35.94	20240805	18800	-32.39	20241106	9350	35.94	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
76	20241217	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-10	5	-0.08	1437508480	113842	51.40	12730	12750	12540	16540	8920	12730	12626.77	9.39	0	13307	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4647	-33.39	4.16	12	0.31	-381.00	3055.00	18800	20241106	-32.34	9350	20231208	36.04	18800	-32.34	20241106	9350	36.04	20240805	18800	-32.34	20241106	9350	36.04	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
77	20241217	130925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12670	-60	5	-0.47	1276369750	101169	45.68	12730	12730	12540	16540	8920	12730	12615.64	9.39	0	14074	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4629	-33.25	4.15	12	0.28	-381.00	3055.00	18800	20241106	-32.61	9350	20231208	35.51	18800	-32.61	20241106	9350	35.51	20240805	18800	-32.61	20241106	9350	35.51	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
78	20241217	120908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12610	-120	5	-0.94	1116691730	88547	39.98	12730	12730	12540	16540	8920	12730	12610.61	9.39	0	12430	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4607	-33.10	4.13	12	0.24	-381.00	3055.00	18800	20241106	-32.93	9350	20231208	34.87	18800	-32.93	20241106	9350	34.87	20240805	18800	-32.93	20241106	9350	34.87	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
79	20241217	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	-70	5	-0.55	930047760	73786	33.31	12730	12730	12540	16540	8920	12730	12603.80	9.39	0	12427	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4625	-33.23	4.14	12	0.20	-381.00	3055.00	18800	20241106	-32.66	9350	20231208	35.40	18800	-32.66	20241106	9350	35.40	20240805	18800	-32.66	20241106	9350	35.40	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
80	20241217	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	-80	5	-0.63	702257400	55759	25.17	12730	12730	12540	16540	8920	12730	12593.27	9.39	0	12680	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4622	-33.20	4.14	12	0.15	-381.00	3055.00	18800	20241106	-32.71	9350	20231208	35.29	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	9350	35.29	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
81	20241217	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	-70	5	-0.55	201145580	15947	7.20	12730	12730	12560	16540	8920	12730	12609.56	9.39	0	-1225	13396	13062	12826	12492	12256	12945	12375	183	3810	500	9420	10	1	36534307	4625	-33.23	4.14	12	0.04	-381.00	3055.00	18800	20241106	-32.66	9350	20231208	35.40	18800	-32.66	20241106	9350	35.40	20240805	18800	-32.66	20241106	9350	35.40	20240805	1.68	N	206650	500	182 억	3429963	N	N	2709	N	N
82	20241216	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	-170	5	-1.32	2808380920	220300	65.72	13160	13160	12590	16770	9030	12900	12748.01	9.56	0	-75885	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4651	-33.41	4.17	12	0.60	-381.00	3055.00	18800	20241106	-32.29	9350	20231208	36.15	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	9350	36.15	20240805	1.61	N	206650	500	182 억	3493157	N	N	2709	N	N
83	20241216	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	-170	5	-1.32	2677872730	210058	62.67	13160	13160	12590	16770	9030	12900	12748.25	9.56	0	-70982	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4651	-33.41	4.17	12	0.57	-381.00	3055.00	18800	20241106	-32.29	9350	20231208	36.15	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	9350	36.15	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
84	20241216	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12620	-280	5	-2.17	2381216590	186670	55.69	13160	13160	12590	16770	9030	12900	12756.29	9.56	0	-65569	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4611	-33.12	4.13	12	0.51	-381.00	3055.00	18800	20241106	-32.87	9350	20231208	34.97	18800	-32.87	20241106	9350	34.97	20240805	18800	-32.87	20241106	9350	34.97	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
85	20241216	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	-250	5	-1.94	2040954600	159707	47.65	13160	13160	12640	16770	9030	12900	12779.37	9.56	0	-60910	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4622	-33.20	4.14	12	0.44	-381.00	3055.00	18800	20241106	-32.71	9350	20231208	35.29	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	9350	35.29	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
86	20241216	120935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	-220	5	-1.71	1866163790	145902	43.53	13160	13160	12640	16770	9030	12900	12790.53	9.56	0	-59794	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4633	-33.28	4.15	12	0.40	-381.00	3055.00	18800	20241106	-32.55	9350	20231208	35.61	18800	-32.55	20241106	9350	35.61	20240805	18800	-32.55	20241106	9350	35.61	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
87	20241216	110933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-180	5	-1.40	1488714090	116129	34.65	13160	13160	12710	16770	9030	12900	12819.49	9.56	0	-51888	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4647	-33.39	4.16	12	0.32	-381.00	3055.00	18800	20241106	-32.34	9350	20231208	36.04	18800	-32.34	20241106	9350	36.04	20240805	18800	-32.34	20241106	9350	36.04	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
88	20241216	100934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12790	-110	5	-0.85	1203370270	93730	27.96	13160	13160	12740	16770	9030	12900	12838.69	9.56	0	-39688	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4673	-33.57	4.19	12	0.26	-381.00	3055.00	18800	20241106	-31.97	9350	20231208	36.79	18800	-31.97	20241106	9350	36.79	20240805	18800	-31.97	20241106	9350	36.79	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
89	20241216	090934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	-50	5	-0.39	376416150	29137	8.69	13160	13160	12800	16770	9030	12900	12918.84	9.56	0	-10104	13666	13282	12766	12382	11866	13475	12575	183	3870	500	9540	10	1	36534307	4695	-33.73	4.21	12	0.08	-381.00	3055.00	18800	20241106	-31.65	9350	20231208	37.43	18800	-31.65	20241106	9350	37.43	20240805	18800	-31.65	20241106	9350	37.43	20240805	1.61	N	206650	500	182 억	3493157	N	N	1218	N	N
90	20241213	160926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12900	570	2	4.62	4265158200	334135	180.95	12290	13150	12250	16020	8640	12330	12763.92	9.43	0	41714	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4713	-33.86	4.22	12	0.91	-381.00	3055.00	18800	20241106	-31.38	9350	20231208	37.97	18800	-31.38	20241106	9350	37.97	20240805	18800	-31.38	20241106	9350	37.97	20240805	1.58	N	206650	500	182 억	3446540	N	N	1218	N	N
91	20241213	150932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	520	2	4.22	4050339760	317460	171.92	12290	13150	12250	16020	8640	12330	12758.58	9.43	0	38840	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4695	-33.73	4.21	12	0.87	-381.00	3055.00	18800	20241106	-31.65	9350	20231208	37.43	18800	-31.65	20241106	9350	37.43	20240805	18800	-31.65	20241106	9350	37.43	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
92	20241213	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12870	540	2	4.38	3640112800	285571	154.65	12290	13150	12250	16020	8640	12330	12746.79	9.43	0	30296	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4702	-33.78	4.21	12	0.78	-381.00	3055.00	18800	20241106	-31.54	9350	20231208	37.65	18800	-31.54	20241106	9350	37.65	20240805	18800	-31.54	20241106	9350	37.65	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
93	20241213	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12950	620	2	5.03	2457252760	194592	105.38	12290	12970	12250	16020	8640	12330	12627.72	9.43	0	25535	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4731	-33.99	4.24	12	0.53	-381.00	3055.00	18800	20241106	-31.12	9350	20231208	38.50	18800	-31.12	20241106	9350	38.50	20240805	18800	-31.12	20241106	9350	38.50	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
94	20241213	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12710	380	2	3.08	1713534660	136661	74.01	12290	12760	12250	16020	8640	12330	12538.58	9.43	0	8504	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4644	-33.36	4.16	12	0.37	-381.00	3055.00	18800	20241106	-32.39	9350	20231208	35.94	18800	-32.39	20241106	9350	35.94	20240805	18800	-32.39	20241106	9350	35.94	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
95	20241213	110930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	320	2	2.60	1383577420	110658	59.93	12290	12690	12250	16020	8640	12330	12503.18	9.43	0	2922	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4622	-33.20	4.14	12	0.30	-381.00	3055.00	18800	20241106	-32.71	9350	20231208	35.29	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	9350	35.29	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
96	20241213	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12590	260	2	2.11	891982100	71685	38.82	12290	12650	12250	16020	8640	12330	12443.08	9.43	0	8465	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4600	-33.04	4.12	12	0.20	-381.00	3055.00	18800	20241106	-33.03	9350	20231208	34.65	18800	-33.03	20241106	9350	34.65	20240805	18800	-33.03	20241106	9350	34.65	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
97	20241213	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	-40	5	-0.32	96171590	7831	4.24	12290	12320	12250	16020	8640	12330	12280.88	9.43	0	-137	12670	12500	12360	12190	12050	12430	12120	183	3690	500	9120	10	1	36534307	4490	-32.26	4.02	12	0.02	-381.00	3055.00	18800	20241106	-34.63	9350	20231208	31.44	18800	-34.63	20241106	9350	31.44	20240805	18800	-34.63	20241106	9350	31.44	20240805	1.58	N	206650	500	182 억	3446540	N	N	44	N	N
98	20241212	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12330	-80	5	-0.64	2272692340	183939	112.16	12460	12530	12220	16130	8690	12410	12355.75	9.79	0	-41194	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4505	-32.36	4.04	12	0.50	-381.00	3055.00	18800	20241106	-34.41	9000	20231205	37.00	18800	-34.41	20241106	9350	31.87	20240805	18800	-34.41	20241106	9350	31.87	20240805	1.57	N	206650	500	182 억	3578257	N	N	44	N	N
99	20241212	150925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12330	-80	5	-0.64	2170235450	175623	107.09	12460	12530	12220	16130	8690	12410	12357.34	9.79	0	-40247	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4505	-32.36	4.04	12	0.48	-381.00	3055.00	18800	20241106	-34.41	9000	20231205	37.00	18800	-34.41	20241106	9350	31.87	20240805	18800	-34.41	20241106	9350	31.87	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
100	20241212	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12260	-150	5	-1.21	1817018490	146899	89.58	12460	12530	12220	16130	8690	12410	12369.16	9.79	0	-40835	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4479	-32.18	4.01	12	0.40	-381.00	3055.00	18800	20241106	-34.79	9000	20231205	36.22	18800	-34.79	20241106	9350	31.12	20240805	18800	-34.79	20241106	9350	31.12	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
101	20241212	130912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12250	-160	5	-1.29	1635990280	132128	80.57	12460	12530	12220	16130	8690	12410	12381.85	9.79	0	-33692	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4475	-32.15	4.01	12	0.36	-381.00	3055.00	18800	20241106	-34.84	9000	20231205	36.11	18800	-34.84	20241106	9350	31.02	20240805	18800	-34.84	20241106	9350	31.02	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
102	20241212	120908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	-120	5	-0.97	1349725910	108778	66.33	12460	12530	12290	16130	8690	12410	12408.08	9.79	0	-23624	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4490	-32.26	4.02	12	0.30	-381.00	3055.00	18800	20241106	-34.63	9000	20231205	36.56	18800	-34.63	20241106	9350	31.44	20240805	18800	-34.63	20241106	9350	31.44	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
103	20241212	110919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	0	3	0.00	1105961440	89056	54.31	12460	12530	12340	16130	8690	12410	12418.72	9.79	0	-14074	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4534	-32.57	4.06	12	0.24	-381.00	3055.00	18800	20241106	-33.99	9000	20231205	37.89	18800	-33.99	20241106	9350	32.73	20240805	18800	-33.99	20241106	9350	32.73	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
104	20241212	100917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-10	5	-0.08	843070710	67834	41.36	12460	12530	12340	16130	8690	12410	12428.45	9.79	0	-14491	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4530	-32.55	4.06	12	0.19	-381.00	3055.00	18800	20241106	-34.04	9000	20231205	37.78	18800	-34.04	20241106	9350	32.62	20240805	18800	-34.04	20241106	9350	32.62	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
105	20241212	090925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12480	70	2	0.56	153136490	12312	7.51	12460	12480	12390	16130	8690	12410	12438.07	9.79	0	-575	12603	12506	12373	12276	12143	12555	12325	183	3720	500	9180	10	1	36534307	4559	-32.76	4.09	12	0.03	-381.00	3055.00	18800	20241106	-33.62	9000	20231205	38.67	18800	-33.62	20241106	9350	33.48	20240805	18800	-33.62	20241106	9350	33.48	20240805	1.57	N	206650	500	182 억	3578257	N	N	345	N	N
106	20241211	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	130	2	1.06	2027100520	163870	65.39	12280	12470	12240	15960	8600	12280	12369.91	9.46	0	4331	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4534	-32.57	4.06	12	0.45	-381.00	3055.00	18800	20241106	-33.99	8740	20231204	41.99	18800	-33.99	20241106	9350	32.73	20240805	18800	-33.99	20241106	9350	32.73	20240805	1.69	N	206650	500	182 억	3457398	N	N	345	N	N
107	20241211	150907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	120	2	0.98	1921493020	155346	61.98	12280	12470	12240	15960	8600	12280	12369.12	9.46	0	2576	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4530	-32.55	4.06	12	0.43	-381.00	3055.00	18800	20241106	-34.04	8740	20231204	41.88	18800	-34.04	20241106	9350	32.62	20240805	18800	-34.04	20241106	9350	32.62	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
108	20241211	140925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	110	2	0.90	1690377590	136707	54.55	12280	12470	12240	15960	8600	12280	12364.97	9.46	0	4557	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4527	-32.52	4.06	12	0.37	-381.00	3055.00	18800	20241106	-34.10	8740	20231204	41.76	18800	-34.10	20241106	9350	32.51	20240805	18800	-34.10	20241106	9350	32.51	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
109	20241211	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12330	50	2	0.41	1528665910	123590	49.31	12280	12470	12240	15960	8600	12280	12368.85	9.46	0	5040	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4505	-32.36	4.04	12	0.34	-381.00	3055.00	18800	20241106	-34.41	8740	20231204	41.08	18800	-34.41	20241106	9350	31.87	20240805	18800	-34.41	20241106	9350	31.87	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
110	20241211	120928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12300	20	2	0.16	1377467280	111318	44.42	12280	12470	12240	15960	8600	12280	12374.16	9.46	0	8533	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4494	-32.28	4.03	12	0.30	-381.00	3055.00	18800	20241106	-34.57	8740	20231204	40.73	18800	-34.57	20241106	9350	31.55	20240805	18800	-34.57	20241106	9350	31.55	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
111	20241211	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12320	40	2	0.33	1180386350	95313	38.03	12280	12470	12240	15960	8600	12280	12384.32	9.46	0	8980	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4501	-32.34	4.03	12	0.26	-381.00	3055.00	18800	20241106	-34.47	8740	20231204	40.96	18800	-34.47	20241106	9350	31.76	20240805	18800	-34.47	20241106	9350	31.76	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
112	20241211	100926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12450	170	2	1.38	735083310	59353	23.68	12280	12470	12240	15960	8600	12280	12384.94	9.46	0	11628	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4549	-32.68	4.08	12	0.16	-381.00	3055.00	18800	20241106	-33.78	8740	20231204	42.45	18800	-33.78	20241106	9350	33.16	20240805	18800	-33.78	20241106	9350	33.16	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
113	20241211	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12320	40	2	0.33	113659790	9251	3.69	12280	12330	12240	15960	8600	12280	12286.22	9.46	0	1038	12646	12462	12156	11972	11666	12555	12065	183	3680	500	9080	10	1	36534307	4501	-32.34	4.03	12	0.03	-381.00	3055.00	18800	20241106	-34.47	8740	20231204	40.96	18800	-34.47	20241106	9350	31.76	20240805	18800	-34.47	20241106	9350	31.76	20240805	1.69	N	206650	500	182 억	3457398	N	N	1630	N	N
114	20241210	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	580	2	4.96	3022334950	248770	46.48	11850	12340	11850	15210	8190	11700	12148.77	9.21	0	90783	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4486	-32.23	4.02	12	0.68	-381.00	3055.00	18800	20241106	-34.68	8740	20231204	40.50	18800	-34.68	20241106	9350	31.34	20240805	18800	-34.68	20241106	9350	31.34	20240805	1.73	N	206650	500	182 억	3366297	N	N	1630	N	N
115	20241210	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	590	2	5.04	2847932260	234569	43.83	11850	12340	11850	15210	8190	11700	12141.60	9.21	0	86378	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4490	-32.26	4.02	12	0.64	-381.00	3055.00	18800	20241106	-34.63	8740	20231204	40.62	18800	-34.63	20241106	9350	31.44	20240805	18800	-34.63	20241106	9350	31.44	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
116	20241210	140919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12300	600	2	5.13	2553438750	210599	39.35	11850	12340	11850	15210	8190	11700	12125.15	9.21	0	74367	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4494	-32.28	4.03	12	0.58	-381.00	3055.00	18800	20241106	-34.57	8740	20231204	40.73	18800	-34.57	20241106	9350	31.55	20240805	18800	-34.57	20241106	9350	31.55	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
117	20241210	130920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12270	570	2	4.87	2315544650	191250	35.73	11850	12300	11850	15210	8190	11700	12107.96	9.21	0	76817	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4483	-32.20	4.02	12	0.52	-381.00	3055.00	18800	20241106	-34.73	8740	20231204	40.39	18800	-34.73	20241106	9350	31.23	20240805	18800	-34.73	20241106	9350	31.23	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
118	20241210	120919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12160	460	2	3.93	1935785170	160137	29.92	11850	12250	11850	15210	8190	11700	12088.91	9.21	0	68821	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4443	-31.92	3.98	12	0.44	-381.00	3055.00	18800	20241106	-35.32	8740	20231204	39.13	18800	-35.32	20241106	9350	30.05	20240805	18800	-35.32	20241106	9350	30.05	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
119	20241210	110918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12210	510	2	4.36	1741025930	144147	26.93	11850	12250	11850	15210	8190	11700	12078.79	9.21	0	63308	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4461	-32.05	4.00	12	0.39	-381.00	3055.00	18800	20241106	-35.05	8740	20231204	39.70	18800	-35.05	20241106	9350	30.59	20240805	18800	-35.05	20241106	9350	30.59	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
120	20241210	100919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	490	2	4.19	1325185150	110042	20.56	11850	12200	11850	15210	8190	11700	12043.32	9.21	0	47651	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4454	-31.99	3.99	12	0.30	-381.00	3055.00	18800	20241106	-35.16	8740	20231204	39.47	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	9350	30.37	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
121	20241210	090925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11960	260	2	2.22	386458430	32323	6.04	11850	12050	11850	15210	8190	11700	11958.14	9.21	0	16618	12500	12100	11900	11500	11300	12000	11400	183	3510	500	8650	10	1	36534307	4370	-31.39	3.91	12	0.09	-381.00	3055.00	18800	20241106	-36.38	8740	20231204	36.84	18800	-36.38	20241106	9350	27.91	20240805	18800	-36.38	20241106	9350	27.91	20240805	1.73	N	206650	500	182 억	3366297	N	N	3128	N	N
122	20241209	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-890	5	-7.07	6346990720	533344	177.36	12300	12300	11700	16360	8820	12590	11900.60	9.14	0	25041	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4275	-30.71	3.83	12	1.46	-381.00	3055.00	18800	20241106	-37.77	8740	20231204	33.87	18800	-37.77	20241106	9350	25.13	20240805	18800	-37.77	20241106	9350	25.13	20240805	1.70	N	206650	500	182 억	3340418	N	N	3128	N	N
123	20241209	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11790	-800	5	-6.35	5257048090	440620	146.52	12300	12300	11720	16360	8820	12590	11931.02	9.14	0	12591	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4307	-30.94	3.86	12	1.21	-381.00	3055.00	18800	20241106	-37.29	8740	20231204	34.90	18800	-37.29	20241106	9350	26.10	20240805	18800	-37.29	20241106	9350	26.10	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
124	20241209	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11930	-660	5	-5.24	3641961690	303918	101.06	12300	12300	11780	16360	8820	12590	11983.37	9.14	0	-24972	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4359	-31.31	3.91	12	0.83	-381.00	3055.00	18800	20241106	-36.54	8740	20231204	36.50	18800	-36.54	20241106	9350	27.59	20240805	18800	-36.54	20241106	9350	27.59	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
125	20241209	130920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11850	-740	5	-5.88	3302433910	275442	91.59	12300	12300	11780	16360	8820	12590	11989.58	9.14	0	-26829	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4329	-31.10	3.88	12	0.75	-381.00	3055.00	18800	20241106	-36.97	8740	20231204	35.58	18800	-36.97	20241106	9350	26.74	20240805	18800	-36.97	20241106	9350	26.74	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
126	20241209	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11970	-620	5	-4.92	2792484420	232557	77.33	12300	12300	11780	16360	8820	12590	12007.74	9.14	0	-25485	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4373	-31.42	3.92	12	0.64	-381.00	3055.00	18800	20241106	-36.33	8740	20231204	36.96	18800	-36.33	20241106	9350	28.02	20240805	18800	-36.33	20241106	9350	28.02	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
127	20241209	110918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11930	-660	5	-5.24	2565153900	213487	70.99	12300	12300	11780	16360	8820	12590	12015.50	9.14	0	-27725	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4359	-31.31	3.91	12	0.58	-381.00	3055.00	18800	20241106	-36.54	8740	20231204	36.50	18800	-36.54	20241106	9350	27.59	20240805	18800	-36.54	20241106	9350	27.59	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
128	20241209	100915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	-540	5	-4.29	2161418860	179733	59.77	12300	12300	11780	16360	8820	12590	12025.72	9.14	0	-15456	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4402	-31.63	3.94	12	0.49	-381.00	3055.00	18800	20241106	-35.90	8740	20231204	37.87	18800	-35.90	20241106	9350	28.88	20240805	18800	-35.90	20241106	9350	28.88	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
129	20241209	090911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	-400	5	-3.18	705935480	58132	19.33	12300	12300	12030	16360	8820	12590	12143.66	9.14	0	4249	13056	12822	12546	12312	12036	12685	12175	183	3770	500	9310	10	1	36534307	4454	-31.99	3.99	12	0.16	-381.00	3055.00	18800	20241106	-35.16	8740	20231204	39.47	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	9350	30.37	20240805	1.70	N	206650	500	182 억	3340418	N	N	1342	N	N
130	20241206	160908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12590	-70	5	-0.55	3751473390	300092	72.26	12630	12780	12270	16450	8870	12660	12500.87	9.31	0	-61800	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4600	-33.04	4.12	12	0.82	-381.00	3055.00	18800	20241106	-33.03	8740	20231204	44.05	18800	-33.03	20241106	9350	34.65	20240805	18800	-33.03	20241106	9350	34.65	20231208	1.71	N	206650	500	182 억	3400201	N	N	1342	N	N
131	20241206	150913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12550	-110	5	-0.87	3600331430	288085	69.37	12630	12780	12270	16450	8870	12660	12497.46	9.31	0	-56344	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4585	-32.94	4.11	12	0.79	-381.00	3055.00	18800	20241106	-33.24	8740	20231204	43.59	18800	-33.24	20241106	9350	34.22	20240805	18800	-33.24	20241106	9350	34.22	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
132	20241206	140910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12420	-240	5	-1.90	3053770240	244595	58.90	12630	12780	12270	16450	8870	12660	12485.01	9.31	0	-48035	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4538	-32.60	4.07	12	0.67	-381.00	3055.00	18800	20241106	-33.94	8740	20231204	42.11	18800	-33.94	20241106	9350	32.83	20240805	18800	-33.94	20241106	9350	32.83	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
133	20241206	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-270	5	-2.13	2845396260	227794	54.85	12630	12780	12270	16450	8870	12660	12491.09	9.31	0	-47667	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4527	-32.52	4.06	12	0.62	-381.00	3055.00	18800	20241106	-34.10	8740	20231204	41.76	18800	-34.10	20241106	9350	32.51	20240805	18800	-34.10	20241106	9350	32.51	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
134	20241206	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12600	-60	5	-0.47	2572567520	205888	49.58	12630	12780	12270	16450	8870	12660	12494.98	9.31	0	-48077	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4603	-33.07	4.12	12	0.56	-381.00	3055.00	18800	20241106	-32.98	8740	20231204	44.16	18800	-32.98	20241106	9350	34.76	20240805	18800	-32.98	20241106	9350	34.76	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
135	20241206	110902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-200	5	-1.58	2212111090	177193	42.67	12630	12780	12270	16450	8870	12660	12484.19	9.31	0	-41747	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4552	-32.70	4.08	12	0.49	-381.00	3055.00	18800	20241106	-33.72	8740	20231204	42.56	18800	-33.72	20241106	9350	33.26	20240805	18800	-33.72	20241106	9350	33.26	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
136	20241206	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-200	5	-1.58	1040825230	82817	19.94	12630	12780	12460	16450	8870	12660	12567.77	9.31	0	-27622	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4552	-32.70	4.08	12	0.23	-381.00	3055.00	18800	20241106	-33.72	8740	20231204	42.56	18800	-33.72	20241106	9350	33.26	20240805	18800	-33.72	20241106	9350	33.26	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
137	20241206	090910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12560	-100	5	-0.79	246793690	19504	4.70	12630	12780	12560	16450	8870	12660	12653.49	9.31	0	-10839	13246	12952	12596	12302	11946	13100	12450	183	3790	500	9360	10	1	36534307	4589	-32.97	4.11	12	0.05	-381.00	3055.00	18800	20241106	-33.19	8740	20231204	43.71	18800	-33.19	20241106	9350	34.33	20240805	18800	-33.19	20241106	9350	34.33	20231208	1.71	N	206650	500	182 억	3400201	N	N	680	N	N
138	20241205	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	310	2	2.51	5205563040	412108	135.11	12350	12890	12240	16050	8650	12350	12631.33	9.25	0	19736	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4625	-33.23	4.14	12	1.13	-381.00	3055.00	18800	20241106	-32.66	8740	20231204	44.85	18800	-32.66	20241106	9350	35.40	20240805	18800	-32.66	20241106	9000	40.67	20231205	1.74	N	206650	500	182 억	3380989	N	N	680	N	N
139	20241205	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12590	240	2	1.94	4975755080	393922	129.15	12350	12890	12240	16050	8650	12350	12631.33	9.25	0	21793	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4600	-33.04	4.12	12	1.08	-381.00	3055.00	18800	20241106	-33.03	8740	20231204	44.05	18800	-33.03	20241106	9350	34.65	20240805	18800	-33.03	20241106	9000	39.89	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
140	20241205	140844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12650	300	2	2.43	4251942790	336315	110.26	12350	12890	12240	16050	8650	12350	12642.75	9.25	0	18759	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4622	-33.20	4.14	12	0.92	-381.00	3055.00	18800	20241106	-32.71	8740	20231204	44.74	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	9000	40.56	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
141	20241205	130854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12640	290	2	2.35	3868224130	305993	100.32	12350	12890	12240	16050	8650	12350	12641.55	9.25	0	18373	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4618	-33.18	4.14	12	0.84	-381.00	3055.00	18800	20241106	-32.77	8740	20231204	44.62	18800	-32.77	20241106	9350	35.19	20240805	18800	-32.77	20241106	9000	40.44	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
142	20241205	120854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12780	430	2	3.48	3334855260	263969	86.54	12350	12890	12240	16050	8650	12350	12633.52	9.25	0	13969	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4669	-33.54	4.18	12	0.72	-381.00	3055.00	18800	20241106	-32.02	8740	20231204	46.22	18800	-32.02	20241106	9350	36.68	20240805	18800	-32.02	20241106	9000	42.00	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
143	20241205	110853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12740	390	2	3.16	2671363670	212240	69.58	12350	12840	12240	16050	8650	12350	12586.53	9.25	0	8406	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4654	-33.44	4.17	12	0.58	-381.00	3055.00	18800	20241106	-32.23	8740	20231204	45.77	18800	-32.23	20241106	9350	36.26	20240805	18800	-32.23	20241106	9000	41.56	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
144	20241205	100850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	380	2	3.08	2155796240	171674	56.28	12350	12840	12240	16050	8650	12350	12557.51	9.25	0	4865	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4651	-33.41	4.17	12	0.47	-381.00	3055.00	18800	20241106	-32.29	8740	20231204	45.65	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	9000	41.44	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
145	20241205	090857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	60	2	0.49	240140800	19462	6.38	12350	12420	12240	16050	8650	12350	12338.95	9.25	0	-4419	12636	12492	12306	12162	11976	12565	12235	183	3700	500	9130	10	1	36534307	4534	-32.57	4.06	12	0.05	-381.00	3055.00	18800	20241106	-33.99	8740	20231204	41.99	18800	-33.99	20241106	9350	32.73	20240805	18800	-33.99	20241106	9000	37.89	20231205	1.74	N	206650	500	182 억	3380989	N	N	1966	N	N
146	20241204	160838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12350	-150	5	-1.20	3720668430	304031	74.41	12170	12450	12120	16250	8750	12500	12236.95	9.25	0	52803	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4512	-32.41	4.04	12	0.83	-381.00	3055.00	18800	20241106	-34.31	8740	20231204	41.30	18800	-34.31	20241106	9350	32.09	20240805	18800	-34.31	20241106	8740	41.30	20231204	1.73	N	206650	500	182 억	3379367	N	N	1966	N	N
147	20241204	150839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12360	-140	5	-1.12	3313497800	271158	66.37	12170	12450	12120	16250	8750	12500	12219.60	9.25	0	58575	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4516	-32.44	4.05	12	0.74	-381.00	3055.00	18800	20241106	-34.26	8740	20231204	41.42	18800	-34.26	20241106	9350	32.19	20240805	18800	-34.26	20241106	8740	41.42	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
148	20241204	140841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12210	-290	5	-2.32	2681538860	219489	53.72	12170	12450	12120	16250	8750	12500	12216.93	9.25	0	34177	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4461	-32.05	4.00	12	0.60	-381.00	3055.00	18800	20241106	-35.05	8740	20231204	39.70	18800	-35.05	20241106	9350	30.59	20240805	18800	-35.05	20241106	8740	39.70	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
149	20241204	130834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12240	-260	5	-2.08	2406620180	196997	48.22	12170	12450	12120	16250	8750	12500	12216.24	9.25	0	32529	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4472	-32.13	4.01	12	0.54	-381.00	3055.00	18800	20241106	-34.89	8740	20231204	40.05	18800	-34.89	20241106	9350	30.91	20240805	18800	-34.89	20241106	8740	40.05	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
150	20241204	120829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12250	-250	5	-2.00	2212936670	181158	44.34	12170	12450	12120	16250	8750	12500	12215.19	9.25	0	26047	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4475	-32.15	4.01	12	0.50	-381.00	3055.00	18800	20241106	-34.84	8740	20231204	40.16	18800	-34.84	20241106	9350	31.02	20240805	18800	-34.84	20241106	8740	40.16	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
151	20241204	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	-350	5	-2.80	1824453760	149225	36.52	12170	12450	12130	16250	8750	12500	12225.82	9.25	0	9769	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4439	-31.89	3.98	12	0.41	-381.00	3055.00	18800	20241106	-35.37	8740	20231204	39.02	18800	-35.37	20241106	9350	29.95	20240805	18800	-35.37	20241106	8740	39.02	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
152	20241204	100827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12210	-290	5	-2.32	1264880930	103299	25.28	12170	12450	12160	16250	8750	12500	12244.35	9.25	0	3768	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4461	-32.05	4.00	12	0.28	-381.00	3055.00	18800	20241106	-35.05	8740	20231204	39.70	18800	-35.05	20241106	9350	30.59	20240805	18800	-35.05	20241106	8740	39.70	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
153	20241204	090844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12440	-60	5	-0.48	402490080	32862	8.04	12170	12450	12160	16250	8750	12500	12246.34	9.25	0	6126	12820	12660	12380	12220	11940	12740	12300	183	3750	500	9250	10	1	36534307	4545	-32.65	4.07	12	0.09	-381.00	3055.00	18800	20241106	-33.83	8740	20231204	42.33	18800	-33.83	20241106	9350	33.05	20240805	18800	-33.83	20241106	8740	42.33	20231204	1.73	N	206650	500	182 억	3379367	N	N	279	N	N
154	20241203	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	90	2	0.73	4982793270	405195	93.91	12410	12540	12100	16130	8690	12410	12296.55	9.25	0	86278	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4567	-32.81	4.09	12	1.11	-381.00	3055.00	18800	20241106	-33.51	8740	20231204	43.02	18800	-33.51	20241106	9350	33.69	20240805	18800	-33.51	20241106	8740	43.02	20231204	1.76	N	206650	500	182 억	3380588	N	N	279	N	N
155	20241203	150951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12490	80	2	0.64	4589846820	373727	86.62	12410	12500	12100	16130	8690	12410	12281.28	9.25	0	89237	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4563	-32.78	4.09	12	1.02	-381.00	3055.00	18800	20241106	-33.56	8740	20231204	42.91	18800	-33.56	20241106	9350	33.58	20240805	18800	-33.56	20241106	8740	42.91	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
156	20241203	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12240	-170	5	-1.37	3339314360	272451	63.14	12410	12470	12100	16130	8690	12410	12256.57	9.25	0	58960	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4472	-32.13	4.01	12	0.75	-381.00	3055.00	18800	20241106	-34.89	8740	20231204	40.05	18800	-34.89	20241106	9350	30.91	20240805	18800	-34.89	20241106	8740	40.05	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
157	20241203	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12260	-150	5	-1.21	2827672110	230698	53.47	12410	12470	12100	16130	8690	12410	12257.03	9.25	0	42123	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4479	-32.18	4.01	12	0.63	-381.00	3055.00	18800	20241106	-34.79	8740	20231204	40.27	18800	-34.79	20241106	9350	31.12	20240805	18800	-34.79	20241106	8740	40.27	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
158	20241203	120946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12190	-220	5	-1.77	2483698990	202558	46.95	12410	12470	12100	16130	8690	12410	12261.67	9.25	0	35685	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4454	-31.99	3.99	12	0.55	-381.00	3055.00	18800	20241106	-35.16	8740	20231204	39.47	18800	-35.16	20241106	9350	30.37	20240805	18800	-35.16	20241106	8740	39.47	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
159	20241203	110928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12230	-180	5	-1.45	2073558440	169002	39.17	12410	12470	12100	16130	8690	12410	12269.43	9.25	0	27140	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4468	-32.10	4.00	12	0.46	-381.00	3055.00	18800	20241106	-34.95	8740	20231204	39.93	18800	-34.95	20241106	9350	30.80	20240805	18800	-34.95	20241106	8740	39.93	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
160	20241203	100912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	-130	5	-1.05	1624214150	132280	30.66	12410	12470	12100	16130	8690	12410	12278.61	9.25	0	16186	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4486	-32.23	4.02	12	0.36	-381.00	3055.00	18800	20241106	-34.68	8740	20231204	40.50	18800	-34.68	20241106	9350	31.34	20240805	18800	-34.68	20241106	8740	40.50	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
161	20241203	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-20	5	-0.16	191767010	15467	3.58	12410	12470	12340	16130	8690	12410	12398.46	9.25	0	4644	13230	12820	12540	12130	11850	12680	11990	183	3720	500	9180	10	1	36534307	4527	-32.52	4.06	12	0.04	-381.00	3055.00	18800	20241106	-34.10	8740	20231204	41.76	18800	-34.10	20241106	9350	32.51	20240805	18800	-34.10	20241106	8740	41.76	20231204	1.76	N	206650	500	182 억	3380588	N	N	168	N	N
162	20241202	160851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12410	-490	5	-3.80	5325514310	426725	110.12	12900	12950	12260	16770	9030	12900	12480.18	9.39	0	-4484	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4534	-32.57	4.06	12	1.17	-381.00	3055.00	18800	20241106	-33.99	8740	20231204	41.99	18800	-33.99	20241106	9350	32.73	20240805	18800	-33.99	20241106	8740	41.99	20231204	1.77	N	206650	500	182 억	3431599	N	N	168	N	N
163	20241202	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12440	-460	5	-3.57	5091863290	407910	105.27	12900	12950	12260	16770	9030	12900	12482.81	9.39	0	-11335	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4545	-32.65	4.07	12	1.12	-381.00	3055.00	18800	20241106	-33.83	8740	20231204	42.33	18800	-33.83	20241106	9350	33.05	20240805	18800	-33.83	20241106	8740	42.33	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
164	20241202	140915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12480	-420	5	-3.26	4231009900	338936	87.47	12900	12950	12260	16770	9030	12900	12483.21	9.39	0	-11981	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4559	-32.76	4.09	12	0.93	-381.00	3055.00	18800	20241106	-33.62	8740	20231204	42.79	18800	-33.62	20241106	9350	33.48	20240805	18800	-33.62	20241106	8740	42.79	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
165	20241202	130901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	-610	5	-4.73	3715356320	297410	76.75	12900	12950	12260	16770	9030	12900	12492.37	9.39	0	-17864	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4490	-32.26	4.02	12	0.81	-381.00	3055.00	18800	20241106	-34.63	8740	20231204	40.62	18800	-34.63	20241106	9350	31.44	20240805	18800	-34.63	20241106	8740	40.62	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
166	20241202	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12490	-410	5	-3.18	2956839540	236060	60.92	12900	12950	12340	16770	9030	12900	12525.80	9.39	0	-22277	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4563	-32.78	4.09	12	0.65	-381.00	3055.00	18800	20241106	-33.56	8740	20231204	42.91	18800	-33.56	20241106	9350	33.58	20240805	18800	-33.56	20241106	8740	42.91	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
167	20241202	110831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-500	5	-3.88	2706612700	215996	55.74	12900	12950	12340	16770	9030	12900	12530.85	9.39	0	-24073	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4530	-32.55	4.06	12	0.59	-381.00	3055.00	18800	20241106	-34.04	8740	20231204	41.88	18800	-34.04	20241106	9350	32.62	20240805	18800	-34.04	20241106	8740	41.88	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
168	20241202	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12350	-550	5	-4.26	2025133560	161002	41.55	12900	12950	12350	16770	9030	12900	12578.31	9.39	0	-22570	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4512	-32.41	4.04	12	0.44	-381.00	3055.00	18800	20241106	-34.31	8740	20231204	41.30	18800	-34.31	20241106	9350	32.09	20240805	18800	-34.31	20241106	8740	41.30	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N
169	20241202	090839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12630	-270	5	-2.09	627320030	49398	12.75	12900	12950	12400	16770	9030	12900	12699.30	9.39	0	-227	13680	13290	13020	12630	12360	13485	12825	183	3870	500	9540	10	1	36534307	4614	-33.15	4.13	12	0.14	-381.00	3055.00	18800	20241106	-32.82	8740	20231204	44.51	18800	-32.82	20241106	9350	35.08	20240805	18800	-32.82	20241106	8740	44.51	20231204	1.77	N	206650	500	182 억	3431599	N	N	244	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History