KissMeData/196300/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
3	20241231	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
4	20241231	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
5	20241231	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
6	20241231	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
7	20241231	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
8	20241231	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
9	20241231	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1069077540	90328	190.30	12000	12410	11700	15960	8600	12280	11836.92	1.00	-6625	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.50	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	59863	N	N	N	00	N
10	20241230	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-540	5	-4.40	1061072920	89641	188.86	12000	12410	11700	15960	8600	12280	11836.92	1.11	0	-5591	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	705	-7.67	6.63	12	1.49	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
11	20241230	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	11780	-500	5	-4.07	1021528220	86281	181.78	12000	12410	11700	15960	8600	12280	11839.55	1.11	0	-5017	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	707	-7.69	6.65	12	1.44	-1531.00	1772.00	19000	20240131	-38.00	9000	20240805	30.89	19000	-38.00	20240131	9000	30.89	20240805	19000	-38.00	20240131	9000	30.89	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
12	20241230	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-460	5	-3.75	891819420	75253	158.54	12000	12410	11730	15960	8600	12280	11850.95	1.11	0	-2396	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	710	-7.72	6.67	12	1.25	-1531.00	1772.00	19000	20240131	-37.79	9000	20240805	31.33	19000	-37.79	20240131	9000	31.33	20240805	19000	-37.79	20240131	9000	31.33	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
13	20241230	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-480	5	-3.91	766338970	64600	136.10	12000	12410	11760	15960	8600	12280	11862.83	1.11	0	156	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	708	-7.71	6.66	12	1.08	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
14	20241230	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-480	5	-3.91	718590470	60554	127.58	12000	12410	11760	15960	8600	12280	11866.94	1.11	0	2447	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	708	-7.71	6.66	12	1.01	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
15	20241230	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	-400	5	-3.26	635424480	53514	112.74	12000	12410	11760	15960	8600	12280	11873.99	1.11	0	2965	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	713	-7.76	6.70	12	0.89	-1531.00	1772.00	19000	20240131	-37.47	9000	20240805	32.00	19000	-37.47	20240131	9000	32.00	20240805	19000	-37.47	20240131	9000	32.00	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
16	20241230	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-290	5	-2.36	330074710	27744	58.45	12000	12410	11800	15960	8600	12280	11897.16	1.11	0	1587	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	720	-7.83	6.77	12	0.46	-1531.00	1772.00	19000	20240131	-36.89	9000	20240805	33.22	19000	-36.89	20240131	9000	33.22	20240805	19000	-36.89	20240131	9000	33.22	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
17	20241230	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	10	2	0.08	2799440	228	0.48	12000	12410	12000	15960	8600	12280	12278.25	1.11	0	-204	12906	12592	12366	12052	11826	12480	11940	30	3680	500	8350	10	1	6003387	738	-8.03	6.94	12	0.00	-1531.00	1772.00	19000	20240131	-35.32	9000	20240805	36.56	19000	-35.32	20240131	9000	36.56	20240805	19000	-35.32	20240131	9000	36.56	20240805	0.09	N	196300	500	30 억	66488	N	N	N	00	N
18	20241227	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-420	5	-3.31	586449710	47449	68.96	12520	12680	12140	16510	8890	12700	12359.58	1.17	0	-3498	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	737	-8.02	6.93	12	0.79	-1531.00	1772.00	19000	20240131	-35.37	9000	20240805	36.44	19000	-35.37	20240131	9000	36.44	20240805	19000	-35.37	20240131	9000	36.44	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
19	20241227	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-360	5	-2.83	569179710	46043	66.92	12520	12680	12140	16510	8890	12700	12361.92	1.17	0	-3251	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	741	-8.06	6.96	12	0.77	-1531.00	1772.00	19000	20240131	-35.05	9000	20240805	37.11	19000	-35.05	20240131	9000	37.11	20240805	19000	-35.05	20240131	9000	37.11	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
20	20241227	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-420	5	-3.31	538421650	43537	63.28	12520	12680	12140	16510	8890	12700	12366.99	1.17	0	-3038	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	737	-8.02	6.93	12	0.73	-1531.00	1772.00	19000	20240131	-35.37	9000	20240805	36.44	19000	-35.37	20240131	9000	36.44	20240805	19000	-35.37	20240131	9000	36.44	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
21	20241227	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-510	5	-4.02	496496940	40106	58.29	12520	12680	12170	16510	8890	12700	12379.62	1.17	0	-3031	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	732	-7.96	6.88	12	0.67	-1531.00	1772.00	19000	20240131	-35.84	9000	20240805	35.44	19000	-35.84	20240131	9000	35.44	20240805	19000	-35.84	20240131	9000	35.44	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
22	20241227	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-360	5	-2.83	459176670	37057	53.86	12520	12680	12170	16510	8890	12700	12391.09	1.17	0	-2542	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	741	-8.06	6.96	12	0.62	-1531.00	1772.00	19000	20240131	-35.05	9000	20240805	37.11	19000	-35.05	20240131	9000	37.11	20240805	19000	-35.05	20240131	9000	37.11	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
23	20241227	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-350	5	-2.76	346582160	27880	40.52	12520	12680	12300	16510	8890	12700	12431.21	1.17	0	-2338	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	741	-8.07	6.97	12	0.46	-1531.00	1772.00	19000	20240131	-35.00	9000	20240805	37.22	19000	-35.00	20240131	9000	37.22	20240805	19000	-35.00	20240131	9000	37.22	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
24	20241227	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-330	5	-2.60	217599070	17480	25.41	12520	12680	12310	16510	8890	12700	12448.46	1.17	0	1941	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	743	-8.08	6.98	12	0.29	-1531.00	1772.00	19000	20240131	-34.89	9000	20240805	37.44	19000	-34.89	20240131	9000	37.44	20240805	19000	-34.89	20240131	9000	37.44	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
25	20241227	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	-80	5	-0.63	4542600	361	0.52	12520	12670	12520	16510	8890	12700	12583.38	1.17	0	17	13460	13080	12760	12380	12060	12920	12220	30	3810	500	8630	10	1	6003387	758	-8.24	7.12	12	0.01	-1531.00	1772.00	19000	20240131	-33.58	9000	20240805	40.22	19000	-33.58	20240131	9000	40.22	20240805	19000	-33.58	20240131	9000	40.22	20240805	0.09	N	196300	500	30 억	69975	N	N	N	00	N
26	20241226	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-370	5	-2.83	868242720	68805	105.32	13140	13140	12440	16990	9150	13070	12618.89	1.16	0	154	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	762	-8.30	7.17	12	1.15	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
27	20241226	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	-450	5	-3.44	851279050	67465	103.27	13140	13140	12440	16990	9150	13070	12618.08	1.16	0	249	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	758	-8.24	7.12	12	1.12	-1531.00	1772.00	19000	20240131	-33.58	9000	20240805	40.22	19000	-33.58	20240131	9000	40.22	20240805	19000	-33.58	20240131	9000	40.22	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
28	20241226	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-480	5	-3.67	734540160	58225	89.12	13140	13140	12440	16990	9150	13070	12615.55	1.16	0	-3940	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	756	-8.22	7.10	12	0.97	-1531.00	1772.00	19000	20240131	-33.74	9000	20240805	39.89	19000	-33.74	20240131	9000	39.89	20240805	19000	-33.74	20240131	9000	39.89	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
29	20241226	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-500	5	-3.83	687989390	54522	83.46	13140	13140	12440	16990	9150	13070	12618.56	1.16	0	-3601	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	755	-8.21	7.09	12	0.91	-1531.00	1772.00	19000	20240131	-33.84	9000	20240805	39.67	19000	-33.84	20240131	9000	39.67	20240805	19000	-33.84	20240131	9000	39.67	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
30	20241226	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	-530	5	-4.06	640591170	50748	77.68	13140	13140	12440	16990	9150	13070	12622.98	1.16	0	-3477	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	753	-8.19	7.08	12	0.85	-1531.00	1772.00	19000	20240131	-34.00	9000	20240805	39.33	19000	-34.00	20240131	9000	39.33	20240805	19000	-34.00	20240131	9000	39.33	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
31	20241226	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-520	5	-3.98	387442830	30527	46.73	13140	13140	12540	16990	9150	13070	12691.81	1.16	0	-1575	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	753	-8.20	7.08	12	0.51	-1531.00	1772.00	19000	20240131	-33.95	9000	20240805	39.44	19000	-33.95	20240131	9000	39.44	20240805	19000	-33.95	20240131	9000	39.44	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
32	20241226	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-480	5	-3.67	298574960	23464	35.92	13140	13140	12540	16990	9150	13070	12724.81	1.16	0	-720	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	756	-8.22	7.10	12	0.39	-1531.00	1772.00	19000	20240131	-33.74	9000	20240805	39.89	19000	-33.74	20240131	9000	39.89	20240805	19000	-33.74	20240131	9000	39.89	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
33	20241226	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-70	5	-0.54	3991520	307	0.47	13140	13140	13000	16990	9150	13070	13001.69	1.16	0	33	13543	13306	12983	12746	12423	13425	12865	30	3920	500	8880	10	1	6003387	780	-8.49	7.34	12	0.01	-1531.00	1772.00	19000	20240131	-31.58	9000	20240805	44.44	19000	-31.58	20240131	9000	44.44	20240805	19000	-31.58	20240131	9000	44.44	20240805	0.09	N	196300	500	30 억	69675	N	N	N	00	N
34	20241224	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	190	2	1.48	841079880	64830	87.76	12880	13220	12660	16740	9020	12880	12973.62	1.18	0	-1138	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	785	-8.54	7.38	12	1.08	-1531.00	1772.00	19000	20240131	-31.21	9000	20240805	45.22	19000	-31.21	20240131	9000	45.22	20240805	19000	-31.21	20240131	9000	45.22	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
35	20241224	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	130	2	1.01	801655950	61810	83.68	12880	13220	12660	16740	9020	12880	12969.68	1.18	0	-668	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	781	-8.50	7.34	12	1.03	-1531.00	1772.00	19000	20240131	-31.53	9000	20240805	44.56	19000	-31.53	20240131	9000	44.56	20240805	19000	-31.53	20240131	9000	44.56	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
36	20241224	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	40	2	0.31	667454570	51479	69.69	12880	13220	12660	16740	9020	12880	12965.57	1.18	0	-2186	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	776	-8.44	7.29	12	0.86	-1531.00	1772.00	19000	20240131	-32.00	9000	20240805	43.56	19000	-32.00	20240131	9000	43.56	20240805	19000	-32.00	20240131	9000	43.56	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
37	20241224	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	-30	5	-0.23	542513510	41842	56.64	12880	13220	12660	16740	9020	12880	12965.76	1.18	0	-150	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	771	-8.39	7.25	12	0.70	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
38	20241224	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-40	5	-0.31	374877490	28725	38.89	12880	13220	12700	16740	9020	12880	13050.57	1.18	0	303	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	771	-8.39	7.25	12	0.48	-1531.00	1772.00	19000	20240131	-32.42	9000	20240805	42.67	19000	-32.42	20240131	9000	42.67	20240805	19000	-32.42	20240131	9000	42.67	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
39	20241224	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	40	2	0.31	327405470	25052	33.91	12880	13220	12700	16740	9020	12880	13069.04	1.18	0	275	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	776	-8.44	7.29	12	0.42	-1531.00	1772.00	19000	20240131	-32.00	9000	20240805	43.56	19000	-32.00	20240131	9000	43.56	20240805	19000	-32.00	20240131	9000	43.56	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
40	20241224	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	340	2	2.64	259770300	19879	26.91	12880	13220	12700	16740	9020	12880	13067.57	1.18	0	1569	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	794	-8.63	7.46	12	0.33	-1531.00	1772.00	19000	20240131	-30.42	9000	20240805	46.89	19000	-30.42	20240131	9000	46.89	20240805	19000	-30.42	20240131	9000	46.89	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
41	20241224	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-10	5	-0.08	1592510	124	0.17	12880	12880	12700	16740	9020	12880	12842.82	1.18	0	-15	14053	13466	12963	12376	11873	13215	12125	30	3860	500	8750	10	1	6003387	773	-8.41	7.26	12	0.00	-1531.00	1772.00	19000	20240131	-32.26	9000	20240805	43.00	19000	-32.26	20240131	9000	43.00	20240805	19000	-32.26	20240131	9000	43.00	20240805	0.09	N	196300	500	30 억	70772	N	N	N	00	N
42	20241223	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	80	2	0.62	957560320	73838	30.38	13400	13550	12460	16640	8960	12800	12968.39	1.40	0	-13283	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	773	-8.41	7.27	12	1.23	-1531.00	1772.00	19000	20240131	-32.21	9000	20240805	43.11	19000	-32.21	20240131	9000	43.11	20240805	19000	-32.21	20240131	9000	43.11	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
43	20241223	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	140	2	1.09	948325420	73121	30.08	13400	13550	12460	16640	8960	12800	12969.26	1.40	0	-13142	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	777	-8.45	7.30	12	1.22	-1531.00	1772.00	19000	20240131	-31.89	9000	20240805	43.78	19000	-31.89	20240131	9000	43.78	20240805	19000	-31.89	20240131	9000	43.78	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
44	20241223	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-30	5	-0.23	871910100	67192	27.64	13400	13550	12460	16640	8960	12800	12976.40	1.40	0	-12579	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	767	-8.34	7.21	12	1.12	-1531.00	1772.00	19000	20240131	-32.79	9000	20240805	41.89	19000	-32.79	20240131	9000	41.89	20240805	19000	-32.79	20240131	9000	41.89	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
45	20241223	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	80	2	0.62	838629640	64598	26.57	13400	13550	12460	16640	8960	12800	12982.28	1.40	0	-12506	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	773	-8.41	7.27	12	1.08	-1531.00	1772.00	19000	20240131	-32.21	9000	20240805	43.11	19000	-32.21	20240131	9000	43.11	20240805	19000	-32.21	20240131	9000	43.11	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
46	20241223	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-70	5	-0.55	782022890	60163	24.75	13400	13550	12460	16640	8960	12800	12998.40	1.40	0	-12990	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	764	-8.31	7.18	12	1.00	-1531.00	1772.00	19000	20240131	-33.00	9000	20240805	41.44	19000	-33.00	20240131	9000	41.44	20240805	19000	-33.00	20240131	9000	41.44	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
47	20241223	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	-10	5	-0.08	739393890	56819	23.37	13400	13550	12460	16640	8960	12800	13013.15	1.40	0	-12547	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	768	-8.35	7.22	12	0.95	-1531.00	1772.00	19000	20240131	-32.68	9000	20240805	42.11	19000	-32.68	20240131	9000	42.11	20240805	19000	-32.68	20240131	9000	42.11	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
48	20241223	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	0	3	0.00	657483160	50497	20.77	13400	13550	12460	16640	8960	12800	13020.24	1.40	0	-10604	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	768	-8.36	7.22	12	0.84	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
49	20241223	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	510	2	3.98	184475440	13855	5.70	13400	13550	13100	16640	8960	12800	13314.72	1.40	0	-3346	15220	14010	13290	12080	11360	13650	11720	30	3840	500	8700	10	1	6003387	799	-8.69	7.51	12	0.23	-1531.00	1772.00	19000	20240131	-29.95	9000	20240805	47.89	19000	-29.95	20240131	9000	47.89	20240805	19000	-29.95	20240131	9000	47.89	20240805	0.09	N	196300	500	30 억	84053	N	N	N	00	N
50	20241220	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-650	5	-4.83	3228193110	237264	252.99	13450	14500	12570	17480	9420	13450	13607.20	1.45	0	-2797	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	768	-8.36	7.22	12	3.95	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
51	20241220	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	-730	5	-5.43	3156250710	231619	246.97	13450	14500	12570	17480	9420	13450	13626.91	1.45	0	-1450	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	764	-8.31	7.18	12	3.86	-1531.00	1772.00	19000	20240131	-33.05	9000	20240805	41.33	19000	-33.05	20240131	9000	41.33	20240805	19000	-33.05	20240131	9000	41.33	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
52	20241220	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-680	5	-5.06	2752116890	200031	213.29	13450	14500	12590	17480	9420	13450	13758.45	1.45	0	4232	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	767	-8.34	7.21	12	3.33	-1531.00	1772.00	19000	20240131	-32.79	9000	20240805	41.89	19000	-32.79	20240131	9000	41.89	20240805	19000	-32.79	20240131	9000	41.89	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
53	20241220	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-320	5	-2.38	2510224160	181072	193.08	13450	14500	12710	17480	9420	13450	13863.13	1.45	0	2908	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	788	-8.58	7.41	12	3.02	-1531.00	1772.00	19000	20240131	-30.89	9000	20240805	45.89	19000	-30.89	20240131	9000	45.89	20240805	19000	-30.89	20240131	9000	45.89	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
54	20241220	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	350	2	2.60	1749280430	124262	132.50	13450	14500	13380	17480	9420	13450	14077.36	1.45	0	-7352	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	828	-9.01	7.79	12	2.07	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
55	20241220	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	520	2	3.87	1452032170	102979	109.81	13450	14500	13380	17480	9420	13450	14100.27	1.45	0	-7078	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	839	-9.12	7.88	12	1.72	-1531.00	1772.00	19000	20240131	-26.47	9000	20240805	55.22	19000	-26.47	20240131	9000	55.22	20240805	19000	-26.47	20240131	9000	55.22	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
56	20241220	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	540	2	4.01	1121398640	79556	84.83	13450	14500	13380	17480	9420	13450	14095.71	1.45	0	-2335	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	840	-9.14	7.90	12	1.33	-1531.00	1772.00	19000	20240131	-26.37	9000	20240805	55.44	19000	-26.37	20240131	9000	55.44	20240805	19000	-26.37	20240131	9000	55.44	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
57	20241220	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	780	2	5.80	352374690	24959	26.61	13450	14500	13380	17480	9420	13450	14118.14	1.45	0	-2704	14643	14046	12993	12396	11343	14345	12695	30	4030	500	9140	10	1	6003387	854	-9.29	8.03	12	0.42	-1531.00	1772.00	19000	20240131	-25.11	9000	20240805	58.11	19000	-25.11	20240131	9000	58.11	20240805	19000	-25.11	20240131	9000	58.11	20240805	0.09	N	196300	500	30 억	86846	N	N	N	00	N
58	20241219	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	750	2	5.91	1225643930	93675	259.93	12700	13590	11940	16510	8890	12700	13084.00	1.23	0	12970	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	807	-8.79	7.59	12	1.56	-1531.00	1772.00	19000	20240131	-29.21	9000	20240805	49.44	19000	-29.21	20240131	9000	49.44	20240805	19000	-29.21	20240131	9000	49.44	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
59	20241219	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	640	2	5.04	1060219060	81321	225.65	12700	13590	11940	16510	8890	12700	13037.46	1.23	0	9186	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	801	-8.71	7.53	12	1.35	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
60	20241219	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	310	2	2.44	894584670	68749	190.76	12700	13590	11940	16510	8890	12700	13012.33	1.23	0	11238	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	781	-8.50	7.34	12	1.15	-1531.00	1772.00	19000	20240131	-31.53	9000	20240805	44.56	19000	-31.53	20240131	9000	44.56	20240805	19000	-31.53	20240131	9000	44.56	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
61	20241219	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	460	2	3.62	723201390	55708	154.58	12700	13590	11940	16510	8890	12700	12982.00	1.23	0	6703	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	790	-8.60	7.43	12	0.93	-1531.00	1772.00	19000	20240131	-30.74	9000	20240805	46.22	19000	-30.74	20240131	9000	46.22	20240805	19000	-30.74	20240131	9000	46.22	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
62	20241219	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	640	2	5.04	609955740	47073	130.62	12700	13590	11940	16510	8890	12700	12957.66	1.23	0	7813	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	801	-8.71	7.53	12	0.78	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
63	20241219	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	570	2	4.49	429234420	33529	93.04	12700	13300	11940	16510	8890	12700	12801.89	1.23	0	6541	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	797	-8.67	7.49	12	0.56	-1531.00	1772.00	19000	20240131	-30.16	9000	20240805	47.44	19000	-30.16	20240131	9000	47.44	20240805	19000	-30.16	20240131	9000	47.44	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
64	20241219	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	80	2	0.63	186827560	14857	41.22	12700	12900	11940	16510	8890	12700	12575.05	1.23	0	2114	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	767	-8.35	7.21	12	0.25	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
65	20241219	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-220	5	-1.73	44257880	3555	9.86	12700	12700	11940	16510	8890	12700	12449.47	1.23	0	-245	13820	13260	12830	12270	11840	13045	12055	30	3810	500	8630	10	1	6003387	749	-8.15	7.04	12	0.06	-1531.00	1772.00	19000	20240131	-34.32	9000	20240805	38.67	19000	-34.32	20240131	9000	38.67	20240805	19000	-34.32	20240131	9000	38.67	20240805	0.09	N	196300	500	30 억	73931	N	N	N	00	N
66	20241218	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-450	5	-3.42	457159210	36019	87.10	13000	13390	12400	17090	9210	13150	12692.17	1.27	0	-2377	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	762	-8.30	7.17	12	0.60	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
67	20241218	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-500	5	-3.80	446016630	35140	84.98	13000	13390	12400	17090	9210	13150	12692.56	1.27	0	-2197	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	759	-8.26	7.14	12	0.59	-1531.00	1772.00	19000	20240131	-33.42	9000	20240805	40.56	19000	-33.42	20240131	9000	40.56	20240805	19000	-33.42	20240131	9000	40.56	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
68	20241218	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-570	5	-4.33	419615060	33044	79.91	13000	13390	12400	17090	9210	13150	12698.68	1.27	0	-2321	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	755	-8.22	7.10	12	0.55	-1531.00	1772.00	19000	20240131	-33.79	9000	20240805	39.78	19000	-33.79	20240131	9000	39.78	20240805	19000	-33.79	20240131	9000	39.78	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
69	20241218	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-720	5	-5.48	374611920	29464	71.25	13000	13390	12400	17090	9210	13150	12714.22	1.27	0	-2390	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	746	-8.12	7.01	12	0.49	-1531.00	1772.00	19000	20240131	-34.58	9000	20240805	38.11	19000	-34.58	20240131	9000	38.11	20240805	19000	-34.58	20240131	9000	38.11	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
70	20241218	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-560	5	-4.26	309127570	24228	58.59	13000	13390	12530	17090	9210	13150	12759.10	1.27	0	-2521	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	756	-8.22	7.10	12	0.40	-1531.00	1772.00	19000	20240131	-33.74	9000	20240805	39.89	19000	-33.74	20240131	9000	39.89	20240805	19000	-33.74	20240131	9000	39.89	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
71	20241218	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-440	5	-3.35	192543880	15011	36.30	13000	13390	12680	17090	9210	13150	12826.85	1.27	0	-1269	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	763	-8.30	7.17	12	0.25	-1531.00	1772.00	19000	20240131	-33.11	9000	20240805	41.22	19000	-33.11	20240131	9000	41.22	20240805	19000	-33.11	20240131	9000	41.22	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
72	20241218	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	-370	5	-2.81	129611330	10071	24.35	13000	13390	12680	17090	9210	13150	12869.76	1.27	0	1	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	767	-8.35	7.21	12	0.17	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
73	20241218	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	170	2	1.29	4360460	328	0.79	13000	13390	13000	17090	9210	13150	13294.09	1.27	0	-75	13870	13510	13100	12740	12330	13305	12535	30	3940	500	8940	10	1	6003387	800	-8.70	7.52	12	0.01	-1531.00	1772.00	19000	20240131	-29.89	9000	20240805	48.00	19000	-29.89	20240131	9000	48.00	20240805	19000	-29.89	20240131	9000	48.00	20240805	0.09	N	196300	500	30 억	76323	N	N	N	00	N
74	20241217	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-200	5	-1.50	538677340	41352	30.36	13360	13460	12690	17350	9350	13350	13026.63	1.39	0	-7249	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	789	-8.59	7.42	12	0.69	-1531.00	1772.00	19000	20240131	-30.79	9000	20240805	46.11	19000	-30.79	20240131	9000	46.11	20240805	19000	-30.79	20240131	9000	46.11	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
75	20241217	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-260	5	-1.95	451951880	34802	25.55	13360	13460	12690	17350	9350	13350	12986.38	1.39	0	-4946	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	786	-8.55	7.39	12	0.58	-1531.00	1772.00	19000	20240131	-31.11	9000	20240805	45.44	19000	-31.11	20240131	9000	45.44	20240805	19000	-31.11	20240131	9000	45.44	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
76	20241217	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	-600	5	-4.49	376355900	28967	21.27	13360	13460	12690	17350	9350	13350	12992.57	1.39	0	-2851	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	765	-8.33	7.20	12	0.48	-1531.00	1772.00	19000	20240131	-32.89	9000	20240805	41.67	19000	-32.89	20240131	9000	41.67	20240805	19000	-32.89	20240131	9000	41.67	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
77	20241217	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-540	5	-4.04	334861220	25717	18.88	13360	13460	12770	17350	9350	13350	13021.01	1.39	0	-1573	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	769	-8.37	7.23	12	0.43	-1531.00	1772.00	19000	20240131	-32.58	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
78	20241217	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-450	5	-3.37	304376520	23342	17.14	13360	13460	12850	17350	9350	13350	13039.86	1.39	0	-1183	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	774	-8.43	7.28	12	0.39	-1531.00	1772.00	19000	20240131	-32.11	9000	20240805	43.33	19000	-32.11	20240131	9000	43.33	20240805	19000	-32.11	20240131	9000	43.33	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
79	20241217	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	-380	5	-2.85	261743930	20037	14.71	13360	13460	12910	17350	9350	13350	13063.03	1.39	0	-421	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	779	-8.47	7.32	12	0.33	-1531.00	1772.00	19000	20240131	-31.74	9000	20240805	44.11	19000	-31.74	20240131	9000	44.11	20240805	19000	-31.74	20240131	9000	44.11	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
80	20241217	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-300	5	-2.25	184758140	14114	10.36	13360	13460	12910	17350	9350	13350	13090.42	1.39	0	-3190	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	783	-8.52	7.36	12	0.24	-1531.00	1772.00	19000	20240131	-31.32	9000	20240805	45.00	19000	-31.32	20240131	9000	45.00	20240805	19000	-31.32	20240131	9000	45.00	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
81	20241217	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-20	5	-0.15	32460790	2448	1.80	13360	13460	13130	17350	9350	13350	13260.13	1.39	0	-877	14643	13996	13163	12516	11683	14320	12840	30	4000	500	9070	10	1	6003387	800	-8.71	7.52	12	0.04	-1531.00	1772.00	19000	20240131	-29.84	9000	20240805	48.11	19000	-29.84	20240131	9000	48.11	20240805	19000	-29.84	20240131	9000	48.11	20240805	0.09	N	196300	500	30 억	83533	N	N	N	00	N
82	20241216	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	1060	2	8.62	1816265280	136014	278.25	12330	13810	12330	15970	8610	12290	13353.52	0.94	0	26823	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	801	-8.72	7.53	12	2.27	-1531.00	1772.00	19000	20240131	-29.74	9000	20240805	48.33	19000	-29.74	20240131	9000	48.33	20240805	19000	-29.74	20240131	9000	48.33	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
83	20241216	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	1140	2	9.28	1790609540	134094	274.32	12330	13810	12330	15970	8610	12290	13353.39	0.94	0	27187	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	806	-8.77	7.58	12	2.23	-1531.00	1772.00	19000	20240131	-29.32	9000	20240805	49.22	19000	-29.32	20240131	9000	49.22	20240805	19000	-29.32	20240131	9000	49.22	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
84	20241216	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	1220	2	9.93	1721536720	128966	263.83	12330	13810	12330	15970	8610	12290	13348.76	0.94	0	25766	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	811	-8.82	7.62	12	2.15	-1531.00	1772.00	19000	20240131	-28.89	9000	20240805	50.11	19000	-28.89	20240131	9000	50.11	20240805	19000	-28.89	20240131	9000	50.11	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
85	20241216	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	1240	2	10.09	1654233310	123971	253.61	12330	13810	12330	15970	8610	12290	13343.71	0.94	0	25702	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	812	-8.84	7.64	12	2.07	-1531.00	1772.00	19000	20240131	-28.79	9000	20240805	50.33	19000	-28.79	20240131	9000	50.33	20240805	19000	-28.79	20240131	9000	50.33	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
86	20241216	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	1120	2	9.11	1597066760	119705	244.89	12330	13810	12330	15970	8610	12290	13341.69	0.94	0	24141	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	805	-8.76	7.57	12	1.99	-1531.00	1772.00	19000	20240131	-29.42	9000	20240805	49.00	19000	-29.42	20240131	9000	49.00	20240805	19000	-29.42	20240131	9000	49.00	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
87	20241216	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	1240	2	10.09	1471163440	110319	225.68	12330	13810	12330	15970	8610	12290	13335.54	0.94	0	22404	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	812	-8.84	7.64	12	1.84	-1531.00	1772.00	19000	20240131	-28.79	9000	20240805	50.33	19000	-28.79	20240131	9000	50.33	20240805	19000	-28.79	20240131	9000	50.33	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
88	20241216	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	1430	2	11.64	1193154220	89959	184.03	12330	13780	12330	15970	8610	12290	13263.31	0.94	0	20162	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	824	-8.96	7.74	12	1.50	-1531.00	1772.00	19000	20240131	-27.79	9000	20240805	52.44	19000	-27.79	20240131	9000	52.44	20240805	19000	-27.79	20240131	9000	52.44	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
89	20241216	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	670	2	5.45	214548480	16814	34.40	12330	13030	12330	15970	8610	12290	12760.11	0.94	0	8027	12643	12466	12133	11956	11623	12555	12045	30	3680	500	8350	10	1	6003387	778	-8.47	7.31	12	0.28	-1531.00	1772.00	19000	20240131	-31.79	9000	20240805	44.00	19000	-31.79	20240131	9000	44.00	20240805	19000	-31.79	20240131	9000	44.00	20240805	0.09	N	196300	500	30 억	56380	N	N	N	00	N
90	20241213	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	10	2	0.08	587657510	48831	39.24	12280	12310	11800	15960	8600	12280	12034.52	0.92	0	1189	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	738	-8.03	6.94	12	0.81	-1531.00	1772.00	19000	20240131	-35.32	9000	20240805	36.56	19000	-35.32	20240131	9000	36.56	20240805	19000	-35.32	20240131	9000	36.56	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
91	20241213	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	20	2	0.16	547921780	45598	36.64	12280	12310	11800	15960	8600	12280	12016.36	0.92	0	445	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	738	-8.03	6.94	12	0.76	-1531.00	1772.00	19000	20240131	-35.26	9000	20240805	36.67	19000	-35.26	20240131	9000	36.67	20240805	19000	-35.26	20240131	9000	36.67	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
92	20241213	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-170	5	-1.38	445877870	37257	29.94	12280	12280	11800	15960	8600	12280	11967.63	0.92	0	606	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	727	-7.91	6.83	12	0.62	-1531.00	1772.00	19000	20240131	-36.26	9000	20240805	34.56	19000	-36.26	20240131	9000	34.56	20240805	19000	-36.26	20240131	9000	34.56	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
93	20241213	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-280	5	-2.28	362045640	30350	24.39	12280	12280	11800	15960	8600	12280	11929.02	0.92	0	2044	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	720	-7.84	6.77	12	0.51	-1531.00	1772.00	19000	20240131	-36.84	9000	20240805	33.33	19000	-36.84	20240131	9000	33.33	20240805	19000	-36.84	20240131	9000	33.33	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
94	20241213	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	-320	5	-2.61	313073040	26267	21.11	12280	12280	11800	15960	8600	12280	11918.87	0.92	0	319	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	718	-7.81	6.75	12	0.44	-1531.00	1772.00	19000	20240131	-37.05	9000	20240805	32.89	19000	-37.05	20240131	9000	32.89	20240805	19000	-37.05	20240131	9000	32.89	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
95	20241213	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-380	5	-3.09	283944370	23829	19.15	12280	12280	11800	15960	8600	12280	11915.92	0.92	0	37	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	714	-7.77	6.72	12	0.40	-1531.00	1772.00	19000	20240131	-37.37	9000	20240805	32.22	19000	-37.37	20240131	9000	32.22	20240805	19000	-37.37	20240131	9000	32.22	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
96	20241213	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	-410	5	-3.34	253750540	21281	17.10	12280	12280	11800	15960	8600	12280	11923.81	0.92	0	1903	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	713	-7.75	6.70	12	0.35	-1531.00	1772.00	19000	20240131	-37.53	9000	20240805	31.89	19000	-37.53	20240131	9000	31.89	20240805	19000	-37.53	20240131	9000	31.89	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
97	20241213	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-480	5	-3.91	67696590	5656	4.55	12280	12280	11800	15960	8600	12280	11968.99	0.92	0	891	13633	12956	12223	11546	10813	13295	11885	30	3680	500	8350	10	1	6003387	708	-7.71	6.66	12	0.09	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억	55199	N	N	N	00	N
98	20241212	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	660	2	5.68	1507369120	124365	415.98	11490	12900	11490	15100	8140	11620	12119.34	1.02	0	-5359	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	737	-8.02	6.93	12	2.07	-1531.00	1772.00	19000	20240131	-35.37	9000	20240805	36.44	19000	-35.37	20240131	9000	36.44	20240805	19000	-35.37	20240131	9000	36.44	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
99	20241212	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	630	2	5.42	1453244620	119942	401.18	11490	12900	11490	15100	8140	11620	12116.23	1.02	0	-5361	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	735	-8.00	6.91	12	2.00	-1531.00	1772.00	19000	20240131	-35.53	9000	20240805	36.11	19000	-35.53	20240131	9000	36.11	20240805	19000	-35.53	20240131	9000	36.11	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
100	20241212	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	140	2	1.20	1274333190	105082	351.48	11490	12900	11490	15100	8140	11620	12127.04	1.02	0	-4976	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	706	-7.68	6.64	12	1.75	-1531.00	1772.00	19000	20240131	-38.11	9000	20240805	30.67	19000	-38.11	20240131	9000	30.67	20240805	19000	-38.11	20240131	9000	30.67	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
101	20241212	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	200	2	1.72	1241520380	102297	342.16	11490	12900	11490	15100	8140	11620	12136.43	1.02	0	-4373	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	710	-7.72	6.67	12	1.70	-1531.00	1772.00	19000	20240131	-37.79	9000	20240805	31.33	19000	-37.79	20240131	9000	31.33	20240805	19000	-37.79	20240131	9000	31.33	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
102	20241212	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	180	2	1.55	1156437280	95069	317.99	11490	12900	11490	15100	8140	11620	12164.19	1.02	0	-1766	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	708	-7.71	6.66	12	1.58	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	19000	-37.89	20240131	9000	31.11	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
103	20241212	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	390	2	3.36	1085136420	89053	297.87	11490	12900	11490	15100	8140	11620	12185.29	1.02	0	-1659	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	721	-7.84	6.78	12	1.48	-1531.00	1772.00	19000	20240131	-36.79	9000	20240805	33.44	19000	-36.79	20240131	9000	33.44	20240805	19000	-36.79	20240131	9000	33.44	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
104	20241212	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	560	2	4.82	818316710	66698	223.09	11490	12900	11490	15100	8140	11620	12268.98	1.02	0	-4085	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	731	-7.96	6.87	12	1.11	-1531.00	1772.00	19000	20240131	-35.89	9000	20240805	35.33	19000	-35.89	20240131	9000	35.33	20240805	19000	-35.89	20240131	9000	35.33	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
105	20241212	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	50	2	0.43	11417110	986	3.30	11490	11880	11490	15100	8140	11620	11579.22	1.02	0	-123	11946	11782	11476	11312	11006	11865	11395	30	3480	500	7900	10	1	6003387	701	-7.62	6.59	12	0.02	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	19000	-38.58	20240131	9000	29.67	20240805	19000	-38.58	20240131	9000	29.67	20240805	0.09	N	196300	500	30 억	61327	N	N	N	00	N
106	20241211	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	410	2	3.66	340877940	29897	46.77	11420	11640	11170	14570	7850	11210	11401.74	0.98	0	2768	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	698	-7.59	6.56	12	0.50	-1531.00	1772.00	19000	20240131	-38.84	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	19000	-38.84	20240131	9000	29.11	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
107	20241211	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	410	2	3.66	339044080	29739	46.52	11420	11640	11170	14570	7850	11210	11400.66	0.98	0	2796	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	698	-7.59	6.56	12	0.50	-1531.00	1772.00	19000	20240131	-38.84	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	19000	-38.84	20240131	9000	29.11	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
108	20241211	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	160	2	1.43	312820470	27458	42.95	11420	11570	11170	14570	7850	11210	11392.69	0.98	0	2813	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	683	-7.43	6.42	12	0.46	-1531.00	1772.00	19000	20240131	-40.16	9000	20240805	26.33	19000	-40.16	20240131	9000	26.33	20240805	19000	-40.16	20240131	9000	26.33	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
109	20241211	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	11430	220	2	1.96	283563680	24884	38.92	11420	11570	11170	14570	7850	11210	11395.42	0.98	0	2496	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	686	-7.47	6.45	12	0.41	-1531.00	1772.00	19000	20240131	-39.84	9000	20240805	27.00	19000	-39.84	20240131	9000	27.00	20240805	19000	-39.84	20240131	9000	27.00	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
110	20241211	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	290	2	2.59	263391360	23123	36.17	11420	11570	11170	14570	7850	11210	11390.88	0.98	0	2328	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	690	-7.51	6.49	12	0.39	-1531.00	1772.00	19000	20240131	-39.47	9000	20240805	27.78	19000	-39.47	20240131	9000	27.78	20240805	19000	-39.47	20240131	9000	27.78	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
111	20241211	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	290	2	2.59	257779800	22635	35.41	11420	11570	11170	14570	7850	11210	11388.55	0.98	0	1917	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	690	-7.51	6.49	12	0.38	-1531.00	1772.00	19000	20240131	-39.47	9000	20240805	27.78	19000	-39.47	20240131	9000	27.78	20240805	19000	-39.47	20240131	9000	27.78	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
112	20241211	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	180	2	1.61	179779840	15848	24.79	11420	11540	11170	14570	7850	11210	11344.01	0.98	0	1635	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	684	-7.44	6.43	12	0.26	-1531.00	1772.00	19000	20240131	-40.05	9000	20240805	26.56	19000	-40.05	20240131	9000	26.56	20240805	19000	-40.05	20240131	9000	26.56	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
113	20241211	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	210	2	1.87	9230910	811	1.27	11420	11420	11170	14570	7850	11210	11382.13	0.98	0	548	11856	11532	11216	10892	10576	11695	11055	30	3360	500	7620	10	1	6003387	686	-7.46	6.44	12	0.01	-1531.00	1772.00	19000	20240131	-39.89	9000	20240805	26.89	19000	-39.89	20240131	9000	26.89	20240805	19000	-39.89	20240131	9000	26.89	20240805	0.09	N	196300	500	30 억	58549	N	N	N	00	N
114	20241210	160906	54	100.00	KOSDAQ	제약	N	N	N	N	N	11210	210	2	1.91	712353900	63930	100.34	10910	11540	10900	14300	7700	11000	11142.62	0.98	0	-559	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	673	-7.32	6.33	12	1.06	-1531.00	1772.00	19000	20240131	-41.00	9000	20240805	24.56	19000	-41.00	20240131	9000	24.56	20240805	19000	-41.00	20240131	9000	24.56	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
115	20241210	150907	54	100.00	KOSDAQ	제약	N	N	N	N	N	11250	250	2	2.27	657592600	59007	92.61	10910	11540	10900	14300	7700	11000	11144.32	0.98	0	-1447	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	675	-7.35	6.35	12	0.98	-1531.00	1772.00	19000	20240131	-40.79	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	19000	-40.79	20240131	9000	25.00	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
116	20241210	140907	54	100.00	KOSDAQ	제약	N	N	N	N	N	11260	260	2	2.36	536496490	48173	75.61	10910	11540	10900	14300	7700	11000	11136.87	0.98	0	263	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	676	-7.35	6.35	12	0.80	-1531.00	1772.00	19000	20240131	-40.74	9000	20240805	25.11	19000	-40.74	20240131	9000	25.11	20240805	19000	-40.74	20240131	9000	25.11	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
117	20241210	130907	54	100.00	KOSDAQ	제약	N	N	N	N	N	11210	210	2	1.91	517867540	46518	73.01	10910	11540	10900	14300	7700	11000	11132.63	0.98	0	786	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	673	-7.32	6.33	12	0.77	-1531.00	1772.00	19000	20240131	-41.00	9000	20240805	24.56	19000	-41.00	20240131	9000	24.56	20240805	19000	-41.00	20240131	9000	24.56	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
118	20241210	120907	54	100.00	KOSDAQ	제약	N	N	N	N	N	11190	190	2	1.73	500089330	44934	70.52	10910	11540	10900	14300	7700	11000	11129.42	0.98	0	977	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	672	-7.31	6.31	12	0.75	-1531.00	1772.00	19000	20240131	-41.11	9000	20240805	24.33	19000	-41.11	20240131	9000	24.33	20240805	19000	-41.11	20240131	9000	24.33	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
119	20241210	110906	54	100.00	KOSDAQ	제약	N	N	N	N	N	11540	540	2	4.91	436853140	39303	61.69	10910	11540	10900	14300	7700	11000	11115.01	0.98	0	-51	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	693	-7.54	6.51	12	0.65	-1531.00	1772.00	19000	20240131	-39.26	9000	20240805	28.22	19000	-39.26	20240131	9000	28.22	20240805	19000	-39.26	20240131	9000	28.22	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
120	20241210	100907	54	100.00	KOSDAQ	제약	N	N	N	N	N	11300	300	2	2.73	301400240	27323	42.88	10910	11400	10900	14300	7700	11000	11031.01	0.98	0	3578	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	678	-7.38	6.38	12	0.46	-1531.00	1772.00	19000	20240131	-40.53	9000	20240805	25.56	19000	-40.53	20240131	9000	25.56	20240805	19000	-40.53	20240131	9000	25.56	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
121	20241210	090913	54	100.00	KOSDAQ	제약	N	N	N	N	N	11130	130	2	1.18	144062150	13129	20.61	10910	11230	10900	14300	7700	11000	10972.82	0.98	0	5293	12860	11930	11120	10190	9380	11525	9785	30	3300	500	7480	10	1	6003387	668	-7.27	6.28	12	0.22	-1531.00	1772.00	19000	20240131	-41.42	9000	20240805	23.67	19000	-41.42	20240131	9000	23.67	20240805	19000	-41.42	20240131	9000	23.67	20240805	0.09	N	196300	500	30 억	59108	N	N	N	01	N
122	20241209	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	-1200	5	-9.84	708885830	63710	137.00	12010	12050	10310	15860	8540	12200	11127.81	0.98	0	3	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	660	-7.18	6.21	12	1.06	-1531.00	1772.00	19000	20240131	-42.11	9000	20240805	22.22	19000	-42.11	20240131	9000	22.22	20240805	19000	-42.11	20240131	9000	22.22	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
123	20241209	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	10310	-1890	5	-15.49	652610560	58523	125.84	12010	12050	10310	15860	8540	12200	11151.35	0.98	0	63	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	619	-6.73	5.82	12	0.97	-1531.00	1772.00	19000	20240131	-45.74	9000	20240805	14.56	19000	-45.74	20240131	9000	14.56	20240805	19000	-45.74	20240131	9000	14.56	20240805	0.09	N	196300	500	30 억	59089	Y	N	N	00	N
124	20241209	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	-1320	5	-10.82	540056410	48180	103.60	12010	12050	10800	15860	8540	12200	11209.14	0.98	0	1182	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	653	-7.11	6.14	12	0.80	-1531.00	1772.00	19000	20240131	-42.74	9000	20240805	20.89	19000	-42.74	20240131	9000	20.89	20240805	19000	-42.74	20240131	9000	20.89	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
125	20241209	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	-1320	5	-10.82	475615420	42244	90.84	12010	12050	10810	15860	8540	12200	11258.77	0.98	0	-173	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	653	-7.11	6.14	12	0.70	-1531.00	1772.00	19000	20240131	-42.74	9000	20240805	20.89	19000	-42.74	20240131	9000	20.89	20240805	19000	-42.74	20240131	9000	20.89	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
126	20241209	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	-1040	5	-8.52	370310390	32650	70.21	12010	12050	10810	15860	8540	12200	11341.82	0.98	0	-426	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	670	-7.29	6.30	12	0.54	-1531.00	1772.00	19000	20240131	-41.26	9000	20240805	24.00	19000	-41.26	20240131	9000	24.00	20240805	19000	-41.26	20240131	9000	24.00	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
127	20241209	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	-1070	5	-8.77	340684500	29972	64.45	12010	12050	10810	15860	8540	12200	11366.76	0.98	0	-514	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	668	-7.27	6.28	12	0.50	-1531.00	1772.00	19000	20240131	-41.42	9000	20240805	23.67	19000	-41.42	20240131	9000	23.67	20240805	19000	-41.42	20240131	9000	23.67	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
128	20241209	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11290	-910	5	-7.46	265858080	23254	50.00	12010	12050	10810	15860	8540	12200	11432.79	0.98	0	1111	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	678	-7.37	6.37	12	0.39	-1531.00	1772.00	19000	20240131	-40.58	9000	20240805	25.44	19000	-40.58	20240131	9000	25.44	20240805	19000	-40.58	20240131	9000	25.44	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
129	20241209	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-500	5	-4.10	40782520	3441	7.40	12010	12050	11700	15860	8540	12200	11851.94	0.98	0	-969	13200	12700	12380	11880	11560	12540	11720	30	3660	500	8290	10	1	6003387	702	-7.64	6.60	12	0.06	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	19000	-38.42	20240131	9000	30.00	20240805	0.09	N	196300	500	30 억	59089	N	N	N	00	N
130	20241206	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-680	5	-5.28	571614730	46504	94.55	12880	12880	12060	16740	9020	12880	12291.75	1.12	0	-8048	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	732	-7.97	6.88	12	0.77	-1531.00	1772.00	19000	20240131	-35.79	9000	20240805	35.56	19000	-35.79	20240131	9000	35.56	20240805	19000	-35.79	20240131	9000	35.56	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
131	20241206	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-810	5	-6.29	546433510	44429	90.34	12880	12880	12070	16740	9020	12880	12299.03	1.12	0	-7260	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	725	-7.88	6.81	12	0.74	-1531.00	1772.00	19000	20240131	-36.47	9000	20240805	34.11	19000	-36.47	20240131	9000	34.11	20240805	19000	-36.47	20240131	9000	34.11	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
132	20241206	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-750	5	-5.82	505470960	41048	83.46	12880	12880	12070	16740	9020	12880	12314.14	1.12	0	-6650	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	728	-7.92	6.85	12	0.68	-1531.00	1772.00	19000	20240131	-36.16	9000	20240805	34.78	19000	-36.16	20240131	9000	34.78	20240805	19000	-36.16	20240131	9000	34.78	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
133	20241206	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-750	5	-5.82	412833300	33413	67.94	12880	12880	12110	16740	9020	12880	12355.47	1.12	0	-1500	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	728	-7.92	6.85	12	0.56	-1531.00	1772.00	19000	20240131	-36.16	9000	20240805	34.78	19000	-36.16	20240131	9000	34.78	20240805	19000	-36.16	20240131	9000	34.78	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
134	20241206	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-700	5	-5.43	357494510	28867	58.69	12880	12880	12110	16740	9020	12880	12384.19	1.12	0	-591	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	731	-7.96	6.87	12	0.48	-1531.00	1772.00	19000	20240131	-35.89	9000	20240805	35.33	19000	-35.89	20240131	9000	35.33	20240805	19000	-35.89	20240131	9000	35.33	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
135	20241206	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-740	5	-5.75	324518870	26167	53.20	12880	12880	12110	16740	9020	12880	12401.84	1.12	0	-427	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	729	-7.93	6.85	12	0.44	-1531.00	1772.00	19000	20240131	-36.11	9000	20240805	34.89	19000	-36.11	20240131	9000	34.89	20240805	19000	-36.11	20240131	9000	34.89	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
136	20241206	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-400	5	-3.11	176109780	14085	28.64	12880	12880	12380	16740	9020	12880	12503.36	1.12	0	-825	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	749	-8.15	7.04	12	0.23	-1531.00	1772.00	19000	20240131	-34.32	9000	20240805	38.67	19000	-34.32	20240131	9000	38.67	20240805	19000	-34.32	20240131	9000	38.67	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
137	20241206	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	-90	5	-0.70	8418230	669	1.36	12880	12880	12380	16740	9020	12880	12583.30	1.12	0	135	13540	13210	12960	12630	12380	13085	12505	30	3860	500	8750	10	1	6003387	768	-8.35	7.22	12	0.01	-1531.00	1772.00	19000	20240131	-32.68	9000	20240805	42.11	19000	-32.68	20240131	9000	42.11	20240805	19000	-32.68	20240131	9000	42.11	20240805	0.08	N	196300	500	30 억	67146	N	N	N	00	N
138	20241205	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	-390	5	-2.94	632405370	49182	123.10	13270	13290	12710	17250	9290	13270	12858.46	1.13	0	-619	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	773	-8.41	7.27	12	0.82	-1531.00	1772.00	19000	20240131	-32.21	9000	20240805	43.11	19000	-32.21	20240131	9000	43.11	20240805	19000	-32.21	20240131	9000	43.11	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
139	20241205	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	-450	5	-3.39	525759290	40835	102.21	13270	13290	12780	17250	9290	13270	12875.21	1.13	0	-210	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	770	-8.37	7.23	12	0.68	-1531.00	1772.00	19000	20240131	-32.53	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19000	-32.53	20240131	9000	42.44	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
140	20241205	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	-320	5	-2.41	488004490	37898	94.86	13270	13290	12780	17250	9290	13270	12876.79	1.13	0	288	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	777	-8.46	7.31	12	0.63	-1531.00	1772.00	19000	20240131	-31.84	9000	20240805	43.89	19000	-31.84	20240131	9000	43.89	20240805	19000	-31.84	20240131	9000	43.89	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
141	20241205	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	-330	5	-2.49	472875580	36730	91.93	13270	13290	12780	17250	9290	13270	12874.37	1.13	0	293	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	777	-8.45	7.30	12	0.61	-1531.00	1772.00	19000	20240131	-31.89	9000	20240805	43.78	19000	-31.89	20240131	9000	43.78	20240805	19000	-31.89	20240131	9000	43.78	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
142	20241205	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-380	5	-2.86	290786300	22508	56.34	13270	13290	12780	17250	9290	13270	12919.24	1.13	0	678	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	774	-8.42	7.27	12	0.37	-1531.00	1772.00	19000	20240131	-32.16	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19000	-32.16	20240131	9000	43.22	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
143	20241205	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-380	5	-2.86	222192140	17158	42.95	13270	13290	12830	17250	9290	13270	12949.77	1.13	0	848	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	774	-8.42	7.27	12	0.29	-1531.00	1772.00	19000	20240131	-32.16	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19000	-32.16	20240131	9000	43.22	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
144	20241205	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	-310	5	-2.34	82462480	6328	15.84	13270	13290	12960	17250	9290	13270	13031.37	1.13	0	-488	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	778	-8.47	7.31	12	0.11	-1531.00	1772.00	19000	20240131	-31.79	9000	20240805	44.00	19000	-31.79	20240131	9000	44.00	20240805	19000	-31.79	20240131	9000	44.00	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
145	20241205	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-80	5	-0.60	565970	43	0.11	13270	13270	13140	17250	9290	13270	13162.09	1.13	0	16	13770	13520	13150	12900	12530	13645	13025	30	3980	500	9020	10	1	6003387	792	-8.62	7.44	12	0.00	-1531.00	1772.00	19000	20240131	-30.58	9000	20240805	46.56	19000	-30.58	20240131	9000	46.56	20240805	19000	-30.58	20240131	9000	46.56	20240805	0.08	N	196300	500	30 억	67765	N	N	N	00	N
146	20241204	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	-140	5	-1.04	519535770	39952	123.66	12960	13400	12780	17430	9390	13410	13004.00	1.19	0	-2105	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	797	-8.67	7.49	12	0.67	-1531.00	1772.00	19000	20240131	-30.16	9000	20240805	47.44	19000	-30.16	20240131	9000	47.44	20240805	19000	-30.16	20240131	9000	47.44	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
147	20241204	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	-170	5	-1.27	502797130	38695	119.77	12960	13400	12780	17430	9390	13410	12993.85	1.19	0	-1984	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	795	-8.65	7.47	12	0.64	-1531.00	1772.00	19000	20240131	-30.32	9000	20240805	47.11	19000	-30.32	20240131	9000	47.11	20240805	19000	-30.32	20240131	9000	47.11	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
148	20241204	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-280	5	-2.09	470717430	36280	112.29	12960	13400	12780	17430	9390	13410	12974.57	1.19	0	-3114	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	788	-8.58	7.41	12	0.60	-1531.00	1772.00	19000	20240131	-30.89	9000	20240805	45.89	19000	-30.89	20240131	9000	45.89	20240805	19000	-30.89	20240131	9000	45.89	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
149	20241204	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-70	5	-0.52	428225550	33060	102.32	12960	13350	12780	17430	9390	13410	12952.98	1.19	0	-3921	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	801	-8.71	7.53	12	0.55	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
150	20241204	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-360	5	-2.68	402910370	31137	96.37	12960	13350	12780	17430	9390	13410	12939.92	1.19	0	-4164	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	783	-8.52	7.36	12	0.52	-1531.00	1772.00	19000	20240131	-31.32	9000	20240805	45.00	19000	-31.32	20240131	9000	45.00	20240805	19000	-31.32	20240131	9000	45.00	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
151	20241204	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-300	5	-2.24	384458210	29721	91.99	12960	13350	12780	17430	9390	13410	12935.57	1.19	0	-3730	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	787	-8.56	7.40	12	0.50	-1531.00	1772.00	19000	20240131	-31.00	9000	20240805	45.67	19000	-31.00	20240131	9000	45.67	20240805	19000	-31.00	20240131	9000	45.67	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
152	20241204	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-550	5	-4.10	270228600	20843	64.51	12960	13350	12830	17430	9390	13410	12964.96	1.19	0	-1931	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	772	-8.40	7.26	12	0.35	-1531.00	1772.00	19000	20240131	-32.32	9000	20240805	42.89	19000	-32.32	20240131	9000	42.89	20240805	19000	-32.32	20240131	9000	42.89	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
153	20241204	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-70	5	-0.52	100810290	7760	24.02	12960	13350	12860	17430	9390	13410	12991.02	1.19	0	5876	14183	13796	13583	13196	12983	13690	13090	30	4020	500	9110	10	1	6003387	801	-8.71	7.53	12	0.13	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.08	N	196300	500	30 억	71503	N	N	N	00	N
154	20241203	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	-390	5	-2.83	440112280	32308	101.81	13800	13970	13370	17940	9660	13800	13622.39	1.37	0	-11002	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	805	-8.76	7.57	12	0.54	-1531.00	1772.00	19000	20240131	-29.42	9000	20240805	49.00	19000	-29.42	20240131	9000	49.00	20240805	19000	-29.42	20240131	9000	49.00	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
155	20241203	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	-390	5	-2.83	418604960	30702	96.75	13800	13970	13390	17940	9660	13800	13634.45	1.37	0	-10150	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	805	-8.76	7.57	12	0.51	-1531.00	1772.00	19000	20240131	-29.42	9000	20240805	49.00	19000	-29.42	20240131	9000	49.00	20240805	19000	-29.42	20240131	9000	49.00	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
156	20241203	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	-370	5	-2.68	332822640	24352	76.74	13800	13970	13400	17940	9660	13800	13667.16	1.37	0	-7249	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	806	-8.77	7.58	12	0.41	-1531.00	1772.00	19000	20240131	-29.32	9000	20240805	49.22	19000	-29.32	20240131	9000	49.22	20240805	19000	-29.32	20240131	9000	49.22	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
157	20241203	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-250	5	-1.81	219075200	15920	50.17	13800	13970	13550	17940	9660	13800	13761.01	1.37	0	-3073	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	813	-8.85	7.65	12	0.27	-1531.00	1772.00	19000	20240131	-28.68	9000	20240805	50.56	19000	-28.68	20240131	9000	50.56	20240805	19000	-28.68	20240131	9000	50.56	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
158	20241203	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	-70	5	-0.51	152500520	11042	34.80	13800	13970	13620	17940	9660	13800	13810.95	1.37	0	-861	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	824	-8.97	7.75	12	0.18	-1531.00	1772.00	19000	20240131	-27.74	9000	20240805	52.56	19000	-27.74	20240131	9000	52.56	20240805	19000	-27.74	20240131	9000	52.56	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
159	20241203	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-10	5	-0.07	130807220	9469	29.84	13800	13970	13620	17940	9660	13800	13814.26	1.37	0	-1671	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	828	-9.01	7.78	12	0.16	-1531.00	1772.00	19000	20240131	-27.42	9000	20240805	53.22	19000	-27.42	20240131	9000	53.22	20240805	19000	-27.42	20240131	9000	53.22	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
160	20241203	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	-20	5	-0.14	111781870	8086	25.48	13800	13970	13620	17940	9660	13800	13824.12	1.37	0	-1070	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	827	-9.00	7.78	12	0.13	-1531.00	1772.00	19000	20240131	-27.47	9000	20240805	53.11	19000	-27.47	20240131	9000	53.11	20240805	19000	-27.47	20240131	9000	53.11	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
161	20241203	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-180	5	-1.30	15288520	1108	3.49	13800	13810	13620	17940	9660	13800	13798.30	1.37	0	-12	14313	14056	13663	13406	13013	14185	13535	30	4140	500	9380	10	1	6003387	818	-8.90	7.69	12	0.02	-1531.00	1772.00	19000	20240131	-28.32	9000	20240805	51.33	19000	-28.32	20240131	9000	51.33	20240805	19000	-28.32	20240131	9000	51.33	20240805	0.08	N	196300	500	30 억	82499	N	N	N	00	N
162	20241202	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	10	2	0.07	432340460	31694	47.61	13770	13920	13270	17920	9660	13790	13641.07	1.46	0	-5007	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	828	-9.01	7.79	12	0.53	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
163	20241202	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	0	3	0.00	410232370	30091	45.20	13770	13920	13270	17920	9660	13790	13633.06	1.46	0	-4328	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	828	-9.01	7.78	12	0.50	-1531.00	1772.00	19000	20240131	-27.42	9000	20240805	53.22	19000	-27.42	20240131	9000	53.22	20240805	19000	-27.42	20240131	9000	53.22	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
164	20241202	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	10	2	0.07	361187240	26523	39.84	13770	13920	13270	17920	9660	13790	13617.89	1.46	0	-3330	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	828	-9.01	7.79	12	0.44	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
165	20241202	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	0	3	0.00	269536180	19858	29.83	13770	13920	13270	17920	9660	13790	13573.18	1.46	0	-3879	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	828	-9.01	7.78	12	0.33	-1531.00	1772.00	19000	20240131	-27.42	9000	20240805	53.22	19000	-27.42	20240131	9000	53.22	20240805	19000	-27.42	20240131	9000	53.22	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
166	20241202	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	-30	5	-0.22	238226770	17590	26.42	13770	13920	13270	17920	9660	13790	13543.31	1.46	0	-4488	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	826	-8.99	7.77	12	0.29	-1531.00	1772.00	19000	20240131	-27.58	9000	20240805	52.89	19000	-27.58	20240131	9000	52.89	20240805	19000	-27.58	20240131	9000	52.89	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
167	20241202	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-160	5	-1.16	159247140	11844	17.79	13770	13770	13270	17920	9660	13790	13445.39	1.46	0	-5641	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	818	-8.90	7.69	12	0.20	-1531.00	1772.00	19000	20240131	-28.26	9000	20240805	51.44	19000	-28.26	20240131	9000	51.44	20240805	19000	-28.26	20240131	9000	51.44	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
168	20241202	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	-420	5	-3.05	117842820	8768	13.17	13770	13770	13270	17920	9660	13790	13440.10	1.46	0	-4773	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	803	-8.73	7.55	12	0.15	-1531.00	1772.00	19000	20240131	-29.63	9000	20240805	48.56	19000	-29.63	20240131	9000	48.56	20240805	19000	-29.63	20240131	9000	48.56	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N
169	20241202	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-270	5	-1.96	13304380	982	1.48	13770	13770	13510	17920	9660	13790	13548.25	1.46	0	386	14943	14366	13783	13206	12623	14075	12915	30	4130	500	9370	10	1	6003387	812	-8.83	7.63	12	0.02	-1531.00	1772.00	19000	20240131	-28.84	9000	20240805	50.22	19000	-28.84	20240131	9000	50.22	20240805	19000	-28.84	20240131	9000	50.22	20240805	0.08	N	196300	500	30 억	87496	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History