KissMeData/084110/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
3	20241231	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
4	20241231	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
5	20241231	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
6	20241231	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
7	20241231	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
8	20241231	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
9	20241231	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2697564550	62777	37.75	43600	44450	40800	57300	30950	44150	42970.12	8.07	-8000	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1018986	N	N	11	N	N
10	20241230	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2696915750	62762	37.74	43600	44450	40800	57300	30950	44150	42970.12	8.14	0	-7277	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.50	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1026986	N	N	11	N	N
11	20241230	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2583535450	60135	36.16	43600	44450	40800	57300	30950	44150	42962.26	8.14	0	-6494	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.48	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
12	20241230	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	43250	-900	5	-2.04	2406002050	56013	33.68	43600	44450	40800	57300	30950	44150	42954.35	8.14	0	-5666	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5459	14.22	1.06	12	0.44	3041.00	40937.00	48750	20241220	-11.28	20200	20240419	114.11	48750	-11.28	20241220	20200	114.11	20240419	48750	-11.28	20241220	20200	114.11	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
13	20241230	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	43350	-800	5	-1.81	2348509550	54684	32.88	43600	44450	40800	57300	30950	44150	42946.92	8.14	0	-5730	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5471	14.26	1.06	12	0.43	3041.00	40937.00	48750	20241220	-11.08	20200	20240419	114.60	48750	-11.08	20241220	20200	114.60	20240419	48750	-11.08	20241220	20200	114.60	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
14	20241230	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	43000	-1150	5	-2.60	2250132300	52400	31.51	43600	44450	40800	57300	30950	44150	42941.46	8.14	0	-4819	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5427	14.14	1.05	12	0.42	3041.00	40937.00	48750	20241220	-11.79	20200	20240419	112.87	48750	-11.79	20241220	20200	112.87	20240419	48750	-11.79	20241220	20200	112.87	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
15	20241230	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	42750	-1400	5	-3.17	2156728550	50231	30.20	43600	44450	40800	57300	30950	44150	42936.21	8.14	0	-5063	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5396	14.06	1.04	12	0.40	3041.00	40937.00	48750	20241220	-12.31	20200	20240419	111.63	48750	-12.31	20241220	20200	111.63	20240419	48750	-12.31	20241220	20200	111.63	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
16	20241230	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	43650	-500	5	-1.13	1780764850	41597	25.01	43600	43700	40800	57300	30950	44150	42809.93	8.14	0	-867	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5509	14.35	1.07	12	0.33	3041.00	40937.00	48750	20241220	-10.46	20200	20240419	116.09	48750	-10.46	20241220	20200	116.09	20240419	48750	-10.46	20241220	20200	116.09	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
17	20241230	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	42300	-1850	5	-4.19	424993650	9947	5.98	43600	43700	40800	57300	30950	44150	42725.81	8.14	0	1459	48916	46532	44066	41682	39216	47725	42875	63	13150	500	33550	50	1	12621492	5339	13.91	1.03	12	0.08	3041.00	40937.00	48750	20241220	-13.23	20200	20240419	109.41	48750	-13.23	20241220	20200	109.41	20240419	48750	-13.23	20241220	20200	109.41	20240419	3.77	N	084110	500	63 억	1026986	N	N	0	N	N
18	20241227	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	44150	2300	2	5.50	7399419450	166264	205.11	41650	46450	41600	54400	29300	41850	44507.23	8.29	0	-18851	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5572	14.52	1.08	12	1.32	3041.00	40937.00	48750	20241220	-9.44	20200	20240419	118.56	48750	-9.44	20241220	20200	118.56	20240419	48750	-9.44	20241220	20200	118.56	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
19	20241227	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	44500	2650	2	6.33	7074681650	158947	196.08	41650	46450	41600	54400	29300	41850	44513.04	8.29	0	-13958	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5617	14.63	1.09	12	1.26	3041.00	40937.00	48750	20241220	-8.72	20200	20240419	120.30	48750	-8.72	20241220	20200	120.30	20240419	48750	-8.72	20241220	20200	120.30	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
20	20241227	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	44550	2700	2	6.45	6688398550	150221	185.32	41650	46450	41600	54400	29300	41850	44527.29	8.29	0	-13939	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5623	14.65	1.09	12	1.19	3041.00	40937.00	48750	20241220	-8.62	20200	20240419	120.54	48750	-8.62	20241220	20200	120.54	20240419	48750	-8.62	20241220	20200	120.54	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
21	20241227	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	44700	2850	2	6.81	6433224550	144496	178.25	41650	46450	41600	54400	29300	41850	44525.52	8.29	0	-11849	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5642	14.70	1.09	12	1.14	3041.00	40937.00	48750	20241220	-8.31	20200	20240419	121.29	48750	-8.31	20241220	20200	121.29	20240419	48750	-8.31	20241220	20200	121.29	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
22	20241227	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	45350	3500	2	8.36	6040045350	135778	167.50	41650	46450	41600	54400	29300	41850	44488.60	8.29	0	-12881	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5724	14.91	1.11	12	1.08	3041.00	40937.00	48750	20241220	-6.97	20200	20240419	124.50	48750	-6.97	20241220	20200	124.50	20240419	48750	-6.97	20241220	20200	124.50	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
23	20241227	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	44400	2550	2	6.09	5364047300	120787	149.01	41650	46450	41600	54400	29300	41850	44413.39	8.29	0	-9299	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5604	14.60	1.08	12	0.96	3041.00	40937.00	48750	20241220	-8.92	20200	20240419	119.80	48750	-8.92	20241220	20200	119.80	20240419	48750	-8.92	20241220	20200	119.80	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
24	20241227	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	44350	2500	2	5.97	3273667100	74749	92.21	41650	45400	41600	54400	29300	41850	43800.68	8.29	0	-6009	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5598	14.58	1.08	12	0.59	3041.00	40937.00	48750	20241220	-9.03	20200	20240419	119.55	48750	-9.03	20241220	20200	119.55	20240419	48750	-9.03	20241220	20200	119.55	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
25	20241227	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	43550	1700	2	4.06	963233150	22147	27.32	41650	44300	41600	54400	29300	41850	43507.68	8.29	0	-86	43550	42700	41900	41050	40250	43125	41475	63	12550	500	31800	50	1	12621492	5497	14.32	1.06	12	0.18	3041.00	40937.00	48750	20241220	-10.67	20200	20240419	115.59	48750	-10.67	20241220	20200	115.59	20240419	48750	-10.67	20241220	20200	115.59	20240419	3.88	N	084110	500	63 억	1046146	N	N	9	N	N
26	20241226	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	50	2	0.12	3398664500	80928	25.80	41500	42750	41100	54300	29300	41800	41996.23	8.20	0	11913	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5282	13.76	1.02	12	0.64	3041.00	40937.00	48750	20241220	-14.15	20200	20240419	107.18	48750	-14.15	20241220	20200	107.18	20240419	48750	-14.15	20241220	20200	107.18	20240419	3.84	N	084110	500	63 억	1034454	N	N	9	N	N
27	20241226	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	100	2	0.24	3221129600	76688	24.44	41500	42750	41100	54300	29300	41800	42003.05	8.20	0	10558	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5288	13.78	1.02	12	0.61	3041.00	40937.00	48750	20241220	-14.05	20200	20240419	107.43	48750	-14.05	20241220	20200	107.43	20240419	48750	-14.05	20241220	20200	107.43	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
28	20241226	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-250	5	-0.60	2799628300	66646	21.24	41500	42750	41100	54300	29300	41800	42007.45	8.20	0	11876	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5244	13.66	1.01	12	0.53	3041.00	40937.00	48750	20241220	-14.77	20200	20240419	105.69	48750	-14.77	20241220	20200	105.69	20240419	48750	-14.77	20241220	20200	105.69	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
29	20241226	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	42550	750	2	1.79	1925147850	45805	14.60	41500	42600	41100	54300	29300	41800	42029.21	8.20	0	5308	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5370	13.99	1.04	12	0.36	3041.00	40937.00	48750	20241220	-12.72	20200	20240419	110.64	48750	-12.72	20241220	20200	110.64	20240419	48750	-12.72	20241220	20200	110.64	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
30	20241226	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	42550	750	2	1.79	1693648250	40354	12.86	41500	42600	41100	54300	29300	41800	41969.77	8.20	0	4935	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5370	13.99	1.04	12	0.32	3041.00	40937.00	48750	20241220	-12.72	20200	20240419	110.64	48750	-12.72	20241220	20200	110.64	20240419	48750	-12.72	20241220	20200	110.64	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
31	20241226	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	600	2	1.44	1379369400	32954	10.50	41500	42400	41100	54300	29300	41800	41857.42	8.20	0	7660	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5352	13.94	1.04	12	0.26	3041.00	40937.00	48750	20241220	-13.03	20200	20240419	109.90	48750	-13.03	20241220	20200	109.90	20240419	48750	-13.03	20241220	20200	109.90	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
32	20241226	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	100	2	0.24	877005100	21014	6.70	41500	42400	41100	54300	29300	41800	41734.32	8.20	0	2448	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5288	13.78	1.02	12	0.17	3041.00	40937.00	48750	20241220	-14.05	20200	20240419	107.43	48750	-14.05	20241220	20200	107.43	20240419	48750	-14.05	20241220	20200	107.43	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
33	20241226	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	41400	-400	5	-0.96	81988950	1964	0.63	41500	42200	41400	54300	29300	41800	41745.90	8.20	0	-906	48733	45266	42533	39066	36333	43900	37700	63	12500	500	31760	50	1	12621492	5225	13.61	1.01	12	0.02	3041.00	40937.00	48750	20241220	-15.08	20200	20240419	104.95	48750	-15.08	20241220	20200	104.95	20240419	48750	-15.08	20241220	20200	104.95	20240419	3.84	N	084110	500	63 억	1034454	N	N	0	N	N
34	20241224	160711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41800	-3350	5	-7.42	13251977200	313430	224.45	45600	46000	39800	58600	31650	45150	42280.64	7.72	0	22321	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5276	13.75	1.02	12	2.48	3041.00	40937.00	48750	20241220	-14.26	20200	20240419	106.93	48750	-14.26	20241220	20200	106.93	20240419	48750	-14.26	20241220	20200	106.93	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
35	20241224	150711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41500	-3650	5	-8.08	13038653200	308330	220.80	45600	46000	39800	58600	31650	45150	42287.98	7.72	0	22322	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5238	13.65	1.01	12	2.44	3041.00	40937.00	48750	20241220	-14.87	20200	20240419	105.45	48750	-14.87	20241220	20200	105.45	20240419	48750	-14.87	20241220	20200	105.45	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
36	20241224	140710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40700	-4450	5	-9.86	10961907750	257638	184.50	45600	46000	40450	58600	31650	45150	42547.71	7.72	0	24736	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5137	13.38	0.99	12	2.04	3041.00	40937.00	48750	20241220	-16.51	20200	20240419	101.49	48750	-16.51	20241220	20200	101.49	20240419	48750	-16.51	20241220	20200	101.49	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
37	20241224	130712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43400	-1750	5	-3.88	8992957600	210498	150.74	45600	46000	40450	58600	31650	45150	42722.29	7.72	0	29347	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5478	14.27	1.06	12	1.67	3041.00	40937.00	48750	20241220	-10.97	20200	20240419	114.85	48750	-10.97	20241220	20200	114.85	20240419	48750	-10.97	20241220	20200	114.85	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
38	20241224	120710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42350	-2800	5	-6.20	7532675200	176658	126.51	45600	46000	40450	58600	31650	45150	42639.88	7.72	0	29532	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5345	13.93	1.03	12	1.40	3041.00	40937.00	48750	20241220	-13.13	20200	20240419	109.65	48750	-13.13	20241220	20200	109.65	20240419	48750	-13.13	20241220	20200	109.65	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
39	20241224	110712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42450	-2700	5	-5.98	6553104700	153610	110.00	45600	46000	40450	58600	31650	45150	42660.66	7.72	0	35597	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5358	13.96	1.04	12	1.22	3041.00	40937.00	48750	20241220	-12.92	20200	20240419	110.15	48750	-12.92	20241220	20200	110.15	20240419	48750	-12.92	20241220	20200	110.15	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
40	20241224	100711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42700	-2450	5	-5.43	3248908800	74020	53.01	45600	46000	42600	58600	31650	45150	43892.31	7.72	0	17386	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5389	14.04	1.04	12	0.59	3041.00	40937.00	48750	20241220	-12.41	20200	20240419	111.39	48750	-12.41	20241220	20200	111.39	20240419	48750	-12.41	20241220	20200	111.39	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
41	20241224	090714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45350	200	2	0.44	184591750	4052	2.90	45600	46000	45100	58600	31650	45150	45555.71	7.72	0	-629	49450	47300	46150	44000	42850	46725	43425	63	13450	500	34310	50	1	12621492	5724	14.91	1.11	12	0.03	3041.00	40937.00	48750	20241220	-6.97	20200	20240419	124.50	48750	-6.97	20241220	20200	124.50	20240419	48750	-6.97	20241220	20200	124.50	20240419	3.45	N	084110	500	63 억	974836	N	N	0	N	N
42	20241223	160705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45150	-1200	5	-2.59	6545304700	139338	60.88	46600	48300	45000	60200	32450	46350	46974.47	7.80	0	-9810	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5699	14.85	1.10	12	1.10	3041.00	40937.00	48750	20241220	-7.38	20200	20240419	123.51	48750	-7.38	20241220	20200	123.51	20240419	48750	-7.38	20241220	20200	123.51	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
43	20241223	150710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45300	-1050	5	-2.27	6294472400	133788	58.46	46600	48300	45100	60200	32450	46350	47048.11	7.80	0	-9014	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5718	14.90	1.11	12	1.06	3041.00	40937.00	48750	20241220	-7.08	20200	20240419	124.26	48750	-7.08	20241220	20200	124.26	20240419	48750	-7.08	20241220	20200	124.26	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
44	20241223	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46200	-150	5	-0.32	5503755650	116526	50.91	46600	48300	46100	60200	32450	46350	47232.00	7.80	0	-7535	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5831	15.19	1.13	12	0.92	3041.00	40937.00	48750	20241220	-5.23	20200	20240419	128.71	48750	-5.23	20241220	20200	128.71	20240419	48750	-5.23	20241220	20200	128.71	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
45	20241223	130706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46800	450	2	0.97	4905013600	103624	45.28	46600	48300	46350	60200	32450	46350	47334.73	7.80	0	-4077	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5907	15.39	1.14	12	0.82	3041.00	40937.00	48750	20241220	-4.00	20200	20240419	131.68	48750	-4.00	20241220	20200	131.68	20240419	48750	-4.00	20241220	20200	131.68	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
46	20241223	120707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46800	450	2	0.97	4601848400	97152	42.45	46600	48300	46350	60200	32450	46350	47367.51	7.80	0	-5457	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5907	15.39	1.14	12	0.77	3041.00	40937.00	48750	20241220	-4.00	20200	20240419	131.68	48750	-4.00	20241220	20200	131.68	20240419	48750	-4.00	20241220	20200	131.68	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
47	20241223	110706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	47250	900	2	1.94	3967675700	83649	36.55	46600	48300	46350	60200	32450	46350	47432.43	7.80	0	-8178	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5964	15.54	1.15	12	0.66	3041.00	40937.00	48750	20241220	-3.08	20200	20240419	133.91	48750	-3.08	20241220	20200	133.91	20240419	48750	-3.08	20241220	20200	133.91	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
48	20241223	100701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	48200	1850	2	3.99	2700543500	57052	24.93	46600	48200	46350	60200	32450	46350	47334.77	7.80	0	-3299	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	6084	15.85	1.18	12	0.45	3041.00	40937.00	48750	20241220	-1.13	20200	20240419	138.61	48750	-1.13	20241220	20200	138.61	20240419	48750	-1.13	20241220	20200	138.61	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
49	20241223	090705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46700	350	2	0.76	538626350	11431	4.99	46600	47550	46350	60200	32450	46350	47119.79	7.80	0	-4806	49983	48166	46933	45116	43883	49075	46025	63	13850	500	35220	50	1	12621492	5894	15.36	1.14	12	0.09	3041.00	40937.00	48750	20241220	-4.21	20200	20240419	131.19	48750	-4.21	20241220	20200	131.19	20240419	48750	-4.21	20241220	20200	131.19	20240419	3.30	N	084110	500	63 억	984921	N	N	0	N	N
50	20241220	160701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46350	-300	5	-0.64	10817296700	228620	181.43	46200	48750	45700	60600	32700	46650	47317.55	8.16	0	-44691	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	5850	15.24	1.13	12	1.81	3041.00	40937.00	48750	20241220	-4.92	20200	20240419	129.46	48750	-4.92	20241220	20200	129.46	20240419	48750	-4.92	20241220	20200	129.46	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
51	20241220	150705	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46500	-150	5	-0.32	10554124200	222956	176.93	46200	48750	45700	60600	32700	46650	47337.25	8.16	0	-42399	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	5869	15.29	1.14	12	1.77	3041.00	40937.00	48750	20241220	-4.62	20200	20240419	130.20	48750	-4.62	20241220	20200	130.20	20240419	48750	-4.62	20241220	20200	130.20	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
52	20241220	140703	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46650	0	3	0.00	9179020900	193205	153.32	46200	48750	45900	60600	32700	46650	47509.23	8.16	0	-38417	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	5888	15.34	1.14	12	1.53	3041.00	40937.00	48750	20241220	-4.31	20200	20240419	130.94	48750	-4.31	20241220	20200	130.94	20240419	48750	-4.31	20241220	20200	130.94	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
53	20241220	130701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46200	-450	5	-0.96	8446208050	177409	140.79	46200	48750	45900	60600	32700	46650	47608.68	8.16	0	-34123	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	5831	15.19	1.13	12	1.41	3041.00	40937.00	48750	20241220	-5.23	20200	20240419	128.71	48750	-5.23	20241220	20200	128.71	20240419	48750	-5.23	20241220	20200	128.71	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
54	20241220	120701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46950	300	2	0.64	7157745100	149800	118.88	46200	48750	46050	60600	32700	46650	47782.01	8.16	0	-30024	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	5926	15.44	1.15	12	1.19	3041.00	40937.00	48750	20241220	-3.69	20200	20240419	132.43	48750	-3.69	20241220	20200	132.43	20240419	48750	-3.69	20241220	20200	132.43	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
55	20241220	110702	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	48350	1700	2	3.64	5491901100	114854	91.15	46200	48750	46050	60600	32700	46650	47816.37	8.16	0	-26024	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	6102	15.90	1.18	12	0.91	3041.00	40937.00	48750	20241220	-0.82	20200	20240419	139.36	48750	-0.82	20241220	20200	139.36	20240419	48750	-0.82	20241220	20200	139.36	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
56	20241220	100702	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	47650	1000	2	2.14	3213515900	67639	53.68	46200	48750	46050	60600	32700	46650	47509.81	8.16	0	-12864	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	6014	15.67	1.16	12	0.54	3041.00	40937.00	48750	20241220	-2.26	20200	20240419	135.89	48750	-2.26	20241220	20200	135.89	20240419	48750	-2.26	20241220	20200	135.89	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
57	20241220	090704	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	47800	1150	2	2.47	749614550	15611	12.39	46200	48750	46200	60600	32700	46650	48018.36	8.16	0	-3879	48450	47550	46100	45200	43750	48000	45650	63	13950	500	35450	50	1	12621492	6033	15.72	1.17	12	0.12	3041.00	40937.00	48750	20241220	-1.95	20200	20240419	136.63	48750	-1.95	20241220	20200	136.63	20240419	48750	-1.95	20241220	20200	136.63	20240419	3.44	N	084110	500	63 억	1029880	N	N	0	N	N
58	20241219	160701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46650	-350	5	-0.74	5768913300	125887	44.33	44800	47000	44650	61100	32900	47000	45825.33	8.27	0	-13885	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5888	15.34	1.14	12	1.00	3041.00	40937.00	47100	20241218	-0.96	20200	20240419	130.94	47100	-0.96	20241218	20200	130.94	20240419	47100	-0.96	20241218	20200	130.94	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
59	20241219	150659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46500	-500	5	-1.06	5531652900	120793	42.54	44800	47000	44650	61100	32900	47000	45794.48	8.27	0	-13839	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5869	15.29	1.14	12	0.96	3041.00	40937.00	47100	20241218	-1.27	20200	20240419	130.20	47100	-1.27	20241218	20200	130.20	20240419	47100	-1.27	20241218	20200	130.20	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
60	20241219	140700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46750	-250	5	-0.53	5034964150	110144	38.79	44800	46750	44650	61100	32900	47000	45712.56	8.27	0	-12921	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5901	15.37	1.14	12	0.87	3041.00	40937.00	47100	20241218	-0.74	20200	20240419	131.44	47100	-0.74	20241218	20200	131.44	20240419	47100	-0.74	20241218	20200	131.44	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
61	20241219	130659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45600	-1400	5	-2.98	4518485850	98988	34.86	44800	46500	44650	61100	32900	47000	45646.80	8.27	0	-15039	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5755	15.00	1.11	12	0.78	3041.00	40937.00	47100	20241218	-3.18	20200	20240419	125.74	47100	-3.18	20241218	20200	125.74	20240419	47100	-3.18	20241218	20200	125.74	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
62	20241219	120702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	46000	-1000	5	-2.13	3965602100	86865	30.59	44800	46500	44650	61100	32900	47000	45652.47	8.27	0	-11828	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5806	15.13	1.12	12	0.69	3041.00	40937.00	47100	20241218	-2.34	20200	20240419	127.72	47100	-2.34	20241218	20200	127.72	20240419	47100	-2.34	20241218	20200	127.72	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
63	20241219	110659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45950	-1050	5	-2.23	3550772800	77841	27.41	44800	46500	44650	61100	32900	47000	45615.71	8.27	0	-15743	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5800	15.11	1.12	12	0.62	3041.00	40937.00	47100	20241218	-2.44	20200	20240419	127.48	47100	-2.44	20241218	20200	127.48	20240419	47100	-2.44	20241218	20200	127.48	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
64	20241219	100651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45700	-1300	5	-2.77	2662239150	58481	20.59	44800	46450	44650	61100	32900	47000	45523.15	8.27	0	-19295	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5768	15.03	1.12	12	0.46	3041.00	40937.00	47100	20241218	-2.97	20200	20240419	126.24	47100	-2.97	20241218	20200	126.24	20240419	47100	-2.97	20241218	20200	126.24	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
65	20241219	090700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	45500	-1500	5	-3.19	1016892650	22479	7.92	44800	45850	44650	61100	32900	47000	45237.45	8.27	0	-3090	51600	49300	44800	42500	38000	50450	43650	63	14100	500	35720	50	1	12621492	5743	14.96	1.11	12	0.18	3041.00	40937.00	47100	20241218	-3.40	20200	20240419	125.25	47100	-3.40	20241218	20200	125.25	20240419	47100	-3.40	20241218	20200	125.25	20240419	3.50	N	084110	500	63 억	1043834	N	N	7	N	N
66	20241218	160656	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	47000	5650	2	13.66	12507857000	282953	405.29	41100	47100	40300	53700	28950	41350	44200.29	8.02	0	39271	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5932	15.46	1.15	12	2.24	3041.00	40937.00	47100	20241218	-0.21	20200	20240419	132.67	47100	-0.21	20241218	20200	132.67	20240419	47100	-0.21	20241218	20200	132.67	20240419	3.56	N	084110	500	63 억	1012014	N	N	7	N	N
67	20241218	150700	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	46200	4850	2	11.73	10787827250	246187	352.63	41100	46500	40300	53700	28950	41350	43819.65	8.02	0	33316	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5831	15.19	1.13	12	1.95	3041.00	40937.00	46500	20241218	-0.65	20200	20240419	128.71	46500	-0.65	20241218	20200	128.71	20240419	46500	-0.65	20241218	20200	128.71	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
68	20241218	140658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43700	2350	2	5.68	6170429700	144188	206.53	41100	43900	40300	53700	28950	41350	42794.34	8.02	0	6094	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5516	14.37	1.07	12	1.14	3041.00	40937.00	44500	20241112	-1.80	20200	20240419	116.34	44500	-1.80	20241112	20200	116.34	20240419	44500	-1.80	20241112	20200	116.34	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
69	20241218	130700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43300	1950	2	4.72	5451894150	127701	182.91	41100	43900	40300	53700	28950	41350	42692.65	8.02	0	6631	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5465	14.24	1.06	12	1.01	3041.00	40937.00	44500	20241112	-2.70	20200	20240419	114.36	44500	-2.70	20241112	20200	114.36	20240419	44500	-2.70	20241112	20200	114.36	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
70	20241218	120651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43550	2200	2	5.32	5012233300	117581	168.42	41100	43900	40300	53700	28950	41350	42627.92	8.02	0	6668	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5497	14.32	1.06	12	0.93	3041.00	40937.00	44500	20241112	-2.13	20200	20240419	115.59	44500	-2.13	20241112	20200	115.59	20240419	44500	-2.13	20241112	20200	115.59	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
71	20241218	110658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43200	1850	2	4.47	4486334250	105426	151.01	41100	43900	40300	53700	28950	41350	42554.34	8.02	0	5849	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5452	14.21	1.06	12	0.84	3041.00	40937.00	44500	20241112	-2.92	20200	20240419	113.86	44500	-2.92	20241112	20200	113.86	20240419	44500	-2.92	20241112	20200	113.86	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
72	20241218	100659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42700	1350	2	3.26	2878063000	68415	97.99	41100	43400	40300	53700	28950	41350	42067.72	8.02	0	6772	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5389	14.04	1.04	12	0.54	3041.00	40937.00	44500	20241112	-4.04	20200	20240419	111.39	44500	-4.04	20241112	20200	111.39	20240419	44500	-4.04	20241112	20200	111.39	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
73	20241218	090701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41000	-350	5	-0.85	208578750	5079	7.27	41100	41350	40950	53700	28950	41350	41066.89	8.02	0	2003	43850	42600	41650	40400	39450	42125	39925	63	12350	500	31420	50	1	12621492	5175	13.48	1.00	12	0.04	3041.00	40937.00	44500	20241112	-7.87	20200	20240419	102.97	44500	-7.87	20241112	20200	102.97	20240419	44500	-7.87	20241112	20200	102.97	20240419	3.56	N	084110	500	63 억	1012014	N	N	1	N	N
74	20241217	160655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41350	-50	5	-0.12	2909207300	69815	58.12	41400	42900	40700	53800	29000	41400	41670.23	8.02	0	-743	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5219	13.60	1.01	12	0.55	3041.00	40937.00	44500	20241112	-7.08	20200	20240419	104.70	44500	-7.08	20241112	20200	104.70	20240419	44500	-7.08	20241112	20200	104.70	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
75	20241217	150658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41150	-250	5	-0.60	2811101900	67438	56.14	41400	42900	40700	53800	29000	41400	41684.24	8.02	0	-805	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5194	13.53	1.01	12	0.53	3041.00	40937.00	44500	20241112	-7.53	20200	20240419	103.71	44500	-7.53	20241112	20200	103.71	20240419	44500	-7.53	20241112	20200	103.71	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
76	20241217	140656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41200	-200	5	-0.48	2577566150	61792	51.44	41400	42900	40700	53800	29000	41400	41713.59	8.02	0	-1523	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5200	13.55	1.01	12	0.49	3041.00	40937.00	44500	20241112	-7.42	20200	20240419	103.96	44500	-7.42	20241112	20200	103.96	20240419	44500	-7.42	20241112	20200	103.96	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
77	20241217	130646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41100	-300	5	-0.72	2408738550	57681	48.02	41400	42900	40700	53800	29000	41400	41759.65	8.02	0	-1836	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5187	13.52	1.00	12	0.46	3041.00	40937.00	44500	20241112	-7.64	20200	20240419	103.47	44500	-7.64	20241112	20200	103.47	20240419	44500	-7.64	20241112	20200	103.47	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
78	20241217	120643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41400	0	3	0.00	2157507000	51598	42.96	41400	42900	40700	53800	29000	41400	41813.77	8.02	0	-2242	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5225	13.61	1.01	12	0.41	3041.00	40937.00	44500	20241112	-6.97	20200	20240419	104.95	44500	-6.97	20241112	20200	104.95	20240419	44500	-6.97	20241112	20200	104.95	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
79	20241217	110646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41950	550	2	1.33	1857350300	44404	36.97	41400	42900	40700	53800	29000	41400	41828.45	8.02	0	-1843	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5295	13.79	1.02	12	0.35	3041.00	40937.00	44500	20241112	-5.73	20200	20240419	107.67	44500	-5.73	20241112	20200	107.67	20240419	44500	-5.73	20241112	20200	107.67	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
80	20241217	100649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41450	50	2	0.12	733827350	17827	14.84	41400	41950	40700	53800	29000	41400	41163.82	8.02	0	790	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5232	13.63	1.01	12	0.14	3041.00	40937.00	44500	20241112	-6.85	20200	20240419	105.20	44500	-6.85	20241112	20200	105.20	20240419	44500	-6.85	20241112	20200	105.20	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
81	20241217	090656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41050	-350	5	-0.85	88612900	2159	1.80	41400	41500	40750	53800	29000	41400	41043.49	8.02	0	-359	43766	42582	41216	40032	38666	43175	40625	63	12400	500	31460	50	1	12621492	5181	13.50	1.00	12	0.02	3041.00	40937.00	44500	20241112	-7.75	20200	20240419	103.22	44500	-7.75	20241112	20200	103.22	20240419	44500	-7.75	20241112	20200	103.22	20240419	3.45	N	084110	500	63 억	1012760	N	N	1	N	N
82	20241216	160649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41400	600	2	1.47	4884145650	119838	123.47	40800	42400	39850	53000	28600	40800	40756.23	7.82	0	25651	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5225	13.61	1.01	12	0.95	3041.00	40937.00	44500	20241112	-6.97	20200	20240419	104.95	44500	-6.97	20241112	20200	104.95	20240419	44500	-6.97	20241112	20200	104.95	20240419	3.32	N	084110	500	63 억	987050	N	N	1	N	N
83	20241216	150657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40900	100	2	0.25	4607008150	113117	116.54	40800	42400	39850	53000	28600	40800	40727.81	7.82	0	25063	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5162	13.45	1.00	12	0.90	3041.00	40937.00	44500	20241112	-8.09	20200	20240419	102.48	44500	-8.09	20241112	20200	102.48	20240419	44500	-8.09	20241112	20200	102.48	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
84	20241216	140656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40500	-300	5	-0.74	4266076400	104746	107.92	40800	42400	39850	53000	28600	40800	40727.82	7.82	0	22812	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5112	13.32	0.99	12	0.83	3041.00	40937.00	44500	20241112	-8.99	20200	20240419	100.50	44500	-8.99	20241112	20200	100.50	20240419	44500	-8.99	20241112	20200	100.50	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
85	20241216	130657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40300	-500	5	-1.23	3810406300	93443	96.27	40800	42400	39850	53000	28600	40800	40777.87	7.82	0	17019	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5086	13.25	0.98	12	0.74	3041.00	40937.00	44500	20241112	-9.44	20200	20240419	99.50	44500	-9.44	20241112	20200	99.50	20240419	44500	-9.44	20241112	20200	99.50	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
86	20241216	120657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40200	-600	5	-1.47	3474353750	85114	87.69	40800	42400	39850	53000	28600	40800	40820.00	7.82	0	11683	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5074	13.22	0.98	12	0.67	3041.00	40937.00	44500	20241112	-9.66	20200	20240419	99.01	44500	-9.66	20241112	20200	99.01	20240419	44500	-9.66	20241112	20200	99.01	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
87	20241216	110655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40200	-600	5	-1.47	2850633400	69526	71.63	40800	42400	39850	53000	28600	40800	41000.97	7.82	0	4728	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5074	13.22	0.98	12	0.55	3041.00	40937.00	44500	20241112	-9.66	20200	20240419	99.01	44500	-9.66	20241112	20200	99.01	20240419	44500	-9.66	20241112	20200	99.01	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
88	20241216	100656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40300	-500	5	-1.23	1899769050	45895	47.29	40800	42400	40300	53000	28600	40800	41393.81	7.82	0	282	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5086	13.25	0.98	12	0.36	3041.00	40937.00	44500	20241112	-9.44	20200	20240419	99.50	44500	-9.44	20241112	20200	99.50	20240419	44500	-9.44	20241112	20200	99.50	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
89	20241216	090656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42100	1300	2	3.19	399754950	9636	9.93	40800	42100	40750	53000	28600	40800	41485.57	7.82	0	1981	43933	42366	41233	39666	38533	41800	39100	63	12200	500	31000	50	1	12621492	5314	13.84	1.03	12	0.08	3041.00	40937.00	44500	20241112	-5.39	20200	20240419	108.42	44500	-5.39	20241112	20200	108.42	20240419	44500	-5.39	20241112	20200	108.42	20240419	3.32	N	084110	500	63 억	987050	N	N	0	N	N
90	20241213	160649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	-1800	5	-4.23	3968453250	96746	82.32	42600	42800	40100	55300	29850	42600	41019.36	7.95	0	-16021	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5150	13.42	1.00	12	0.77	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
91	20241213	150654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41300	-1300	5	-3.05	3623744000	88319	75.15	42600	42800	40100	55300	29850	42600	41030.17	7.95	0	-13739	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5213	13.58	1.01	12	0.70	3041.00	40937.00	44500	20241112	-7.19	20200	20240419	104.46	44500	-7.19	20241112	20200	104.46	20240419	44500	-7.19	20241112	20200	104.46	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
92	20241213	140655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41000	-1600	5	-3.76	3290365050	80208	68.25	42600	42800	40100	55300	29850	42600	41022.90	7.95	0	-12010	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5175	13.48	1.00	12	0.64	3041.00	40937.00	44500	20241112	-7.87	20200	20240419	102.97	44500	-7.87	20241112	20200	102.97	20240419	44500	-7.87	20241112	20200	102.97	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
93	20241213	130655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	-1800	5	-4.23	2655686350	64789	55.13	42600	42800	40100	55300	29850	42600	40989.77	7.95	0	-9625	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5150	13.42	1.00	12	0.51	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
94	20241213	120656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	-1800	5	-4.23	2364530600	57644	49.05	42600	42800	40100	55300	29850	42600	41019.54	7.95	0	-8320	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5150	13.42	1.00	12	0.46	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
95	20241213	110653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40600	-2000	5	-4.69	2200376800	53608	45.61	42600	42800	40100	55300	29850	42600	41045.68	7.95	0	-6949	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5124	13.35	0.99	12	0.42	3041.00	40937.00	44500	20241112	-8.76	20200	20240419	100.99	44500	-8.76	20241112	20200	100.99	20240419	44500	-8.76	20241112	20200	100.99	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
96	20241213	100652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	-1800	5	-4.23	1501689800	36407	30.98	42600	42800	40100	55300	29850	42600	41247.28	7.95	0	-2806	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5150	13.42	1.00	12	0.29	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
97	20241213	090655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41900	-700	5	-1.64	164693800	3906	3.32	42600	42800	41800	55300	29850	42600	42164.31	7.95	0	-925	44533	43566	41633	40666	38733	44050	41150	63	12700	500	32370	50	1	12621492	5288	13.78	1.02	12	0.03	3041.00	40937.00	44500	20241112	-5.84	20200	20240419	107.43	44500	-5.84	20241112	20200	107.43	20240419	44500	-5.84	20241112	20200	107.43	20240419	3.28	N	084110	500	63 억	1003058	N	N	0	N	N
98	20241212	160658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42600	2450	2	6.10	4885972450	117437	85.23	40000	42600	39700	52100	28150	40150	41601.70	8.01	0	-7291	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5377	14.01	1.04	12	0.93	3041.00	40937.00	44500	20241112	-4.27	20200	20240419	110.89	44500	-4.27	20241112	20200	110.89	20240419	44500	-4.27	20241112	20200	110.89	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
99	20241212	150651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41700	1550	2	3.86	4497582050	108254	78.57	40000	42600	39700	52100	28150	40150	41546.57	8.01	0	-8005	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5263	13.71	1.02	12	0.86	3041.00	40937.00	44500	20241112	-6.29	20200	20240419	106.44	44500	-6.29	20241112	20200	106.44	20240419	44500	-6.29	20241112	20200	106.44	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
100	20241212	140649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40950	800	2	1.99	4178989000	100582	73.00	40000	42600	39700	52100	28150	40150	41548.08	8.01	0	-11680	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5169	13.47	1.00	12	0.80	3041.00	40937.00	44500	20241112	-7.98	20200	20240419	102.72	44500	-7.98	20241112	20200	102.72	20240419	44500	-7.98	20241112	20200	102.72	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
101	20241212	130647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40900	750	2	1.87	3971333850	95500	69.31	40000	42600	39700	52100	28150	40150	41584.65	8.01	0	-11802	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5162	13.45	1.00	12	0.76	3041.00	40937.00	44500	20241112	-8.09	20200	20240419	102.48	44500	-8.09	20241112	20200	102.48	20240419	44500	-8.09	20241112	20200	102.48	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
102	20241212	120635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40900	750	2	1.87	3652507550	87724	63.67	40000	42600	39700	52100	28150	40150	41636.35	8.01	0	-10317	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5162	13.45	1.00	12	0.70	3041.00	40937.00	44500	20241112	-8.09	20200	20240419	102.48	44500	-8.09	20241112	20200	102.48	20240419	44500	-8.09	20241112	20200	102.48	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
103	20241212	110646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41050	900	2	2.24	3185733250	76327	55.40	40000	42600	39700	52100	28150	40150	41737.96	8.01	0	-5877	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5181	13.50	1.00	12	0.60	3041.00	40937.00	44500	20241112	-7.75	20200	20240419	103.22	44500	-7.75	20241112	20200	103.22	20240419	44500	-7.75	20241112	20200	103.22	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
104	20241212	100644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42250	2100	2	5.23	2114011950	50758	36.84	40000	42500	39700	52100	28150	40150	41648.84	8.01	0	-6520	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5333	13.89	1.03	12	0.40	3041.00	40937.00	44500	20241112	-5.06	20200	20240419	109.16	44500	-5.06	20241112	20200	109.16	20240419	44500	-5.06	20241112	20200	109.16	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
105	20241212	090650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	42050	1900	2	4.73	370246200	9001	6.53	40000	42500	39700	52100	28150	40150	41133.90	8.01	0	-852	42516	41332	40066	38882	37616	41925	39475	63	11950	500	30510	50	1	12621492	5307	13.83	1.03	12	0.07	3041.00	40937.00	44500	20241112	-5.51	20200	20240419	108.17	44500	-5.51	20241112	20200	108.17	20240419	44500	-5.51	20241112	20200	108.17	20240419	3.06	N	084110	500	63 억	1010357	N	N	1	N	N
106	20241211	160643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40150	1700	2	4.42	5525709200	137559	78.52	39100	41250	38800	49950	26950	38450	40169.74	7.86	0	-23700	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5068	13.20	0.98	12	1.09	3041.00	40937.00	44500	20241112	-9.78	20200	20240419	98.76	44500	-9.78	20241112	20200	98.76	20240419	44500	-9.78	20241112	20200	98.76	20240419	3.04	N	084110	500	63 억	992095	N	N	1	N	N
107	20241211	150541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40250	1800	2	4.68	5251962300	130722	74.62	39100	41250	38800	49950	26950	38450	40176.58	7.86	0	-20493	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5080	13.24	0.98	12	1.04	3041.00	40937.00	44500	20241112	-9.55	20200	20240419	99.26	44500	-9.55	20241112	20200	99.26	20240419	44500	-9.55	20241112	20200	99.26	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
108	20241211	140649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39650	1200	2	3.12	4737971500	117921	67.31	39100	41250	38800	49950	26950	38450	40179.20	7.86	0	-15541	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5004	13.04	0.97	12	0.93	3041.00	40937.00	44500	20241112	-10.90	20200	20240419	96.29	44500	-10.90	20241112	20200	96.29	20240419	44500	-10.90	20241112	20200	96.29	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
109	20241211	130651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39850	1400	2	3.64	4217916400	104795	59.82	39100	41250	38800	49950	26950	38450	40249.21	7.86	0	-10289	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5030	13.10	0.97	12	0.83	3041.00	40937.00	44500	20241112	-10.45	20200	20240419	97.28	44500	-10.45	20241112	20200	97.28	20240419	44500	-10.45	20241112	20200	97.28	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
110	20241211	120652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39850	1400	2	3.64	3786663450	93877	53.59	39100	41250	38800	49950	26950	38450	40336.43	7.86	0	-6894	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5030	13.10	0.97	12	0.74	3041.00	40937.00	44500	20241112	-10.45	20200	20240419	97.28	44500	-10.45	20241112	20200	97.28	20240419	44500	-10.45	20241112	20200	97.28	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
111	20241211	110649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40700	2250	2	5.85	3291920450	81558	46.56	39100	41250	38800	49950	26950	38450	40362.94	7.86	0	-196	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5137	13.38	0.99	12	0.65	3041.00	40937.00	44500	20241112	-8.54	20200	20240419	101.49	44500	-8.54	20241112	20200	101.49	20240419	44500	-8.54	20241112	20200	101.49	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
112	20241211	100651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40700	2250	2	5.85	2445173250	60617	34.60	39100	41250	38800	49950	26950	38450	40338.08	7.86	0	5781	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	5137	13.38	0.99	12	0.48	3041.00	40937.00	44500	20241112	-8.54	20200	20240419	101.49	44500	-8.54	20241112	20200	101.49	20240419	44500	-8.54	20241112	20200	101.49	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
113	20241211	090654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39600	1150	2	2.99	165328100	4200	2.40	39100	39700	38800	49950	26950	38450	39363.83	7.86	0	-1051	41950	40200	38150	36400	34350	41075	37275	63	11500	500	29220	50	1	12621492	4998	13.02	0.97	12	0.03	3041.00	40937.00	44500	20241112	-11.01	20200	20240419	96.04	44500	-11.01	20241112	20200	96.04	20240419	44500	-11.01	20241112	20200	96.04	20240419	3.04	N	084110	500	63 억	992095	N	N	0	N	N
114	20241210	160645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38450	1450	2	3.92	6738081850	175152	111.18	36900	39900	36100	48100	25900	37000	38469.92	8.49	0	-37288	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4853	12.64	0.94	12	1.39	3041.00	40937.00	44500	20241112	-13.60	20200	20240419	90.35	44500	-13.60	20241112	20200	90.35	20240419	44500	-13.60	20241112	20200	90.35	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
115	20241210	150646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38650	1650	2	4.46	6493138450	168811	107.16	36900	39900	36100	48100	25900	37000	38463.96	8.49	0	-33890	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4878	12.71	0.94	12	1.34	3041.00	40937.00	44500	20241112	-13.15	20200	20240419	91.34	44500	-13.15	20241112	20200	91.34	20240419	44500	-13.15	20241112	20200	91.34	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
116	20241210	140646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38900	1900	2	5.14	5655369150	147049	93.34	36900	39900	36100	48100	25900	37000	38459.09	8.49	0	-25925	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4910	12.79	0.95	12	1.17	3041.00	40937.00	44500	20241112	-12.58	20200	20240419	92.57	44500	-12.58	20241112	20200	92.57	20240419	44500	-12.58	20241112	20200	92.57	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
117	20241210	130645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38800	1800	2	4.86	5204928250	135500	86.01	36900	39900	36100	48100	25900	37000	38412.77	8.49	0	-22243	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4897	12.76	0.95	12	1.07	3041.00	40937.00	44500	20241112	-12.81	20200	20240419	92.08	44500	-12.81	20241112	20200	92.08	20240419	44500	-12.81	20241112	20200	92.08	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
118	20241210	120645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39050	2050	2	5.54	4297917200	112413	71.36	36900	39250	36100	48100	25900	37000	38233.29	8.49	0	-18477	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4929	12.84	0.95	12	0.89	3041.00	40937.00	44500	20241112	-12.25	20200	20240419	93.32	44500	-12.25	20241112	20200	93.32	20240419	44500	-12.25	20241112	20200	93.32	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
119	20241210	110645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38550	1550	2	4.19	3623087550	95002	60.30	36900	39250	36100	48100	25900	37000	38136.97	8.49	0	-17344	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4866	12.68	0.94	12	0.75	3041.00	40937.00	44500	20241112	-13.37	20200	20240419	90.84	44500	-13.37	20241112	20200	90.84	20240419	44500	-13.37	20241112	20200	90.84	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
120	20241210	100645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38600	1600	2	4.32	2510948750	66383	42.14	36900	39000	36100	48100	25900	37000	37825.19	8.49	0	-17450	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4872	12.69	0.94	12	0.53	3041.00	40937.00	44500	20241112	-13.26	20200	20240419	91.09	44500	-13.26	20241112	20200	91.09	20240419	44500	-13.26	20241112	20200	91.09	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
121	20241210	090650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37100	100	2	0.27	322489900	8762	5.56	36900	37350	36100	48100	25900	37000	36805.49	8.49	0	-1964	40466	38732	35716	33982	30966	39600	34850	63	11100	500	28120	50	1	12621492	4683	12.20	0.91	12	0.07	3041.00	40937.00	44500	20241112	-16.63	20200	20240419	83.66	44500	-16.63	20241112	20200	83.66	20240419	44500	-16.63	20241112	20200	83.66	20240419	3.02	N	084110	500	63 억	1072024	N	N	0	N	N
122	20241209	160643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37000	2750	2	8.03	5420916200	154383	137.19	33600	37450	32700	44500	24000	34250	35100.10	8.45	0	5861	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4670	12.17	0.90	12	1.22	3041.00	40937.00	44500	20241112	-16.85	20200	20240419	83.17	44500	-16.85	20241112	20200	83.17	20240419	44500	-16.85	20241112	20200	83.17	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
123	20241209	150645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	2700	2	7.88	4841339150	138742	123.29	33600	36950	32700	44500	24000	34250	34894.55	8.45	0	5240	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4664	12.15	0.90	12	1.10	3041.00	40937.00	44500	20241112	-16.97	20200	20240419	82.92	44500	-16.97	20241112	20200	82.92	20240419	44500	-16.97	20241112	20200	82.92	20240419	2.96	N	084110	500	63 억	1066671	Y	N	0	N	N
124	20241209	140645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36650	2400	2	7.01	3450069200	100674	89.46	33600	36700	32700	44500	24000	34250	34269.71	8.45	0	-10170	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4626	12.05	0.90	12	0.80	3041.00	40937.00	44500	20241112	-17.64	20200	20240419	81.44	44500	-17.64	20241112	20200	81.44	20240419	44500	-17.64	20241112	20200	81.44	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
125	20241209	130647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34050	-200	5	-0.58	2433730350	72099	64.07	33600	34700	32700	44500	24000	34250	33755.40	8.45	0	-7545	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4298	11.20	0.83	12	0.57	3041.00	40937.00	44500	20241112	-23.48	20200	20240419	68.56	44500	-23.48	20241112	20200	68.56	20240419	44500	-23.48	20241112	20200	68.56	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
126	20241209	120643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32950	-1300	5	-3.80	1926175900	57276	50.90	33600	34650	32700	44500	24000	34250	33629.72	8.45	0	-7160	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4159	10.84	0.80	12	0.45	3041.00	40937.00	44500	20241112	-25.96	20200	20240419	63.12	44500	-25.96	20241112	20200	63.12	20240419	44500	-25.96	20241112	20200	63.12	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
127	20241209	110644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33200	-1050	5	-3.07	1602786450	47453	42.17	33600	34650	33150	44500	24000	34250	33776.29	8.45	0	-6788	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4190	10.92	0.81	12	0.38	3041.00	40937.00	44500	20241112	-25.39	20200	20240419	64.36	44500	-25.39	20241112	20200	64.36	20240419	44500	-25.39	20241112	20200	64.36	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
128	20241209	100642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33450	-800	5	-2.34	1326323050	39134	34.78	33600	34650	33200	44500	24000	34250	33891.83	8.45	0	-6590	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4222	11.00	0.82	12	0.31	3041.00	40937.00	44500	20241112	-24.83	20200	20240419	65.59	44500	-24.83	20241112	20200	65.59	20240419	44500	-24.83	20241112	20200	65.59	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
129	20241209	090640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34450	200	2	0.58	237479650	6963	6.19	33600	34650	33600	44500	24000	34250	34105.94	8.45	0	486	36716	35482	34566	33332	32416	36100	33950	63	10250	500	26030	50	1	12621492	4348	11.33	0.84	12	0.06	3041.00	40937.00	44500	20241112	-22.58	20200	20240419	70.54	44500	-22.58	20241112	20200	70.54	20240419	44500	-22.58	20241112	20200	70.54	20240419	2.96	N	084110	500	63 억	1066671	N	N	0	N	N
130	20241206	160637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34250	-150	5	-0.44	3808646900	110462	105.79	34200	35800	33650	44700	24100	34400	34480.64	8.39	0	8768	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4323	11.26	0.84	12	0.88	3041.00	40937.00	44500	20241112	-23.03	20200	20240419	69.55	44500	-23.03	20241112	20200	69.55	20240419	44500	-23.03	20241112	20200	69.55	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
131	20241206	150641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	250	2	0.73	3714053450	107706	103.15	34200	35800	33650	44700	24100	34400	34483.25	8.39	0	10198	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4373	11.39	0.85	12	0.85	3041.00	40937.00	44500	20241112	-22.13	20200	20240419	71.53	44500	-22.13	20241112	20200	71.53	20240419	44500	-22.13	20241112	20200	71.53	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
132	20241206	140639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34200	-200	5	-0.58	3267453050	94771	90.76	34200	35800	33650	44700	24100	34400	34477.35	8.39	0	5767	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4317	11.25	0.84	12	0.75	3041.00	40937.00	44500	20241112	-23.15	20200	20240419	69.31	44500	-23.15	20241112	20200	69.31	20240419	44500	-23.15	20241112	20200	69.31	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
133	20241206	130639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34000	-400	5	-1.16	2891210650	83786	80.24	34200	35800	33650	44700	24100	34400	34507.09	8.39	0	2219	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4291	11.18	0.83	12	0.66	3041.00	40937.00	44500	20241112	-23.60	20200	20240419	68.32	44500	-23.60	20241112	20200	68.32	20240419	44500	-23.60	20241112	20200	68.32	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
134	20241206	120636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34000	-400	5	-1.16	2437539100	70434	67.46	34200	35800	33650	44700	24100	34400	34607.42	8.39	0	701	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4291	11.18	0.83	12	0.56	3041.00	40937.00	44500	20241112	-23.60	20200	20240419	68.32	44500	-23.60	20241112	20200	68.32	20240419	44500	-23.60	20241112	20200	68.32	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
135	20241206	110637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34350	-50	5	-0.15	2145735850	61919	59.30	34200	35800	33650	44700	24100	34400	34653.92	8.39	0	348	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4335	11.30	0.84	12	0.49	3041.00	40937.00	44500	20241112	-22.81	20200	20240419	70.05	44500	-22.81	20241112	20200	70.05	20240419	44500	-22.81	20241112	20200	70.05	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
136	20241206	100634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34800	400	2	1.16	1262875350	36107	34.58	34200	35800	33650	44700	24100	34400	34975.91	8.39	0	922	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4392	11.44	0.85	12	0.29	3041.00	40937.00	44500	20241112	-21.80	20200	20240419	72.28	44500	-21.80	20241112	20200	72.28	20240419	44500	-21.80	20241112	20200	72.28	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
137	20241206	090639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34800	400	2	1.16	219558350	6384	6.11	34200	35000	33650	44700	24100	34400	34391.97	8.39	0	-3684	36300	35350	34650	33700	33000	35825	34175	63	10300	500	26140	50	1	12621492	4392	11.44	0.85	12	0.05	3041.00	40937.00	44500	20241112	-21.80	20200	20240419	72.28	44500	-21.80	20241112	20200	72.28	20240419	44500	-21.80	20241112	20200	72.28	20240419	2.89	N	084110	500	63 억	1058997	N	N	3	N	N
138	20241205	160628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34400	500	2	1.47	3618872000	104308	92.01	34200	35600	33950	44050	23750	33900	34695.52	8.52	0	-18222	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4342	11.31	0.84	12	0.83	3041.00	40937.00	44500	20241112	-22.70	20200	20240419	70.30	44500	-22.70	20241112	20200	70.30	20240419	44500	-22.70	20241112	20200	70.30	20240419	2.95	N	084110	500	63 억	1075251	N	N	3	N	N
139	20241205	150631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34500	600	2	1.77	3531139950	101759	89.76	34200	35600	33950	44050	23750	33900	34702.17	8.52	0	-18070	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4354	11.34	0.84	12	0.81	3041.00	40937.00	44500	20241112	-22.47	20200	20240419	70.79	44500	-22.47	20241112	20200	70.79	20240419	44500	-22.47	20241112	20200	70.79	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
140	20241205	140623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34400	500	2	1.47	3010214600	86557	76.35	34200	35600	33950	44050	23750	33900	34778.74	8.52	0	-17319	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4342	11.31	0.84	12	0.69	3041.00	40937.00	44500	20241112	-22.70	20200	20240419	70.30	44500	-22.70	20241112	20200	70.30	20240419	44500	-22.70	20241112	20200	70.30	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
141	20241205	130628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34800	900	2	2.65	2457696550	70581	62.26	34200	35600	33950	44050	23750	33900	34822.86	8.52	0	-13455	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4392	11.44	0.85	12	0.56	3041.00	40937.00	44500	20241112	-21.80	20200	20240419	72.28	44500	-21.80	20241112	20200	72.28	20240419	44500	-21.80	20241112	20200	72.28	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
142	20241205	120629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	750	2	2.21	2292688650	65837	58.07	34200	35600	33950	44050	23750	33900	34825.78	8.52	0	-15295	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4373	11.39	0.85	12	0.52	3041.00	40937.00	44500	20241112	-22.13	20200	20240419	71.53	44500	-22.13	20241112	20200	71.53	20240419	44500	-22.13	20241112	20200	71.53	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
143	20241205	110628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	750	2	2.21	2098220600	60235	53.13	34200	35600	33950	44050	23750	33900	34836.20	8.52	0	-14891	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4373	11.39	0.85	12	0.48	3041.00	40937.00	44500	20241112	-22.13	20200	20240419	71.53	44500	-22.13	20241112	20200	71.53	20240419	44500	-22.13	20241112	20200	71.53	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
144	20241205	100625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35050	1150	2	3.39	1396600350	40009	35.29	34200	35600	33950	44050	23750	33900	34910.87	8.52	0	-5320	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4424	11.53	0.86	12	0.32	3041.00	40937.00	44500	20241112	-21.24	20200	20240419	73.51	44500	-21.24	20241112	20200	73.51	20240419	44500	-21.24	20241112	20200	73.51	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
145	20241205	090629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34450	550	2	1.62	155754550	4544	4.01	34200	34500	34100	44050	23750	33900	34289.57	8.52	0	-1826	36566	35232	33966	32632	31366	35900	33300	63	10150	500	25760	50	1	12621492	4348	11.33	0.84	12	0.04	3041.00	40937.00	44500	20241112	-22.58	20200	20240419	70.54	44500	-22.58	20241112	20200	70.54	20240419	44500	-22.58	20241112	20200	70.54	20240419	2.95	N	084110	500	63 억	1075251	N	N	4	N	N
146	20241204	160618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33900	-50	5	-0.15	3862810150	113149	107.88	33100	35300	32700	44100	23800	33950	34139.18	8.67	0	-17135	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4279	11.15	0.83	12	0.90	3041.00	40937.00	44500	20241112	-23.82	20200	20240419	67.82	44500	-23.82	20241112	20200	67.82	20240419	44500	-23.82	20241112	20200	67.82	20240419	2.95	N	084110	500	63 억	1094014	N	N	4	N	N
147	20241204	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	-350	5	-1.03	3761612450	110149	105.02	33100	35300	32700	44100	23800	33950	34150.26	8.67	0	-16770	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4241	11.05	0.82	12	0.87	3041.00	40937.00	44500	20241112	-24.49	20200	20240419	66.34	44500	-24.49	20241112	20200	66.34	20240419	44500	-24.49	20241112	20200	66.34	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
148	20241204	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33700	-250	5	-0.74	3637451700	106467	101.51	33100	35300	32700	44100	23800	33950	34165.10	8.67	0	-15644	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4253	11.08	0.82	12	0.84	3041.00	40937.00	44500	20241112	-24.27	20200	20240419	66.83	44500	-24.27	20241112	20200	66.83	20240419	44500	-24.27	20241112	20200	66.83	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
149	20241204	130615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33950	0	3	0.00	3395375650	99350	94.72	33100	35300	32700	44100	23800	33950	34175.95	8.67	0	-12446	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4285	11.16	0.83	12	0.79	3041.00	40937.00	44500	20241112	-23.71	20200	20240419	68.07	44500	-23.71	20241112	20200	68.07	20240419	44500	-23.71	20241112	20200	68.07	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
150	20241204	120613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	-350	5	-1.03	3260104950	95340	90.90	33100	35300	32700	44100	23800	33950	34194.57	8.67	0	-10257	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4241	11.05	0.82	12	0.76	3041.00	40937.00	44500	20241112	-24.49	20200	20240419	66.34	44500	-24.49	20241112	20200	66.34	20240419	44500	-24.49	20241112	20200	66.34	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
151	20241204	110605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33400	-550	5	-1.62	3100762350	90565	86.35	33100	35300	32700	44100	23800	33950	34238.04	8.67	0	-9841	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4216	10.98	0.82	12	0.72	3041.00	40937.00	44500	20241112	-24.94	20200	20240419	65.35	44500	-24.94	20241112	20200	65.35	20240419	44500	-24.94	20241112	20200	65.35	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
152	20241204	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34100	150	2	0.44	2645450400	76966	73.38	33100	35300	32700	44100	23800	33950	34371.79	8.67	0	-9143	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4304	11.21	0.83	12	0.61	3041.00	40937.00	44500	20241112	-23.37	20200	20240419	68.81	44500	-23.37	20241112	20200	68.81	20240419	44500	-23.37	20241112	20200	68.81	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
153	20241204	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33400	-550	5	-1.62	317770950	9538	9.09	33100	33800	32700	44100	23800	33950	33314.91	8.67	0	1538	36850	35400	33200	31750	29550	36125	32475	63	10150	500	25800	50	1	12621492	4216	10.98	0.82	12	0.08	3041.00	40937.00	44500	20241112	-24.94	20200	20240419	65.35	44500	-24.94	20241112	20200	65.35	20240419	44500	-24.94	20241112	20200	65.35	20240419	2.95	N	084110	500	63 억	1094014	N	N	7	N	N
154	20241203	160644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33950	3150	2	10.23	3480076750	104804	179.87	31000	34650	31000	40000	21600	30800	33204.24	8.69	0	-2501	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4285	11.16	0.83	12	0.83	3041.00	40937.00	44500	20241112	-23.71	20200	20240419	68.07	44500	-23.71	20241112	20200	68.07	20240419	44500	-23.71	20241112	20200	68.07	20240419	2.95	N	084110	500	63 억	1096431	N	N	7	N	N
155	20241203	150709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34250	3450	2	11.20	3125586250	94427	162.06	31000	34450	31000	40000	21600	30800	33100.61	8.69	0	-2223	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4323	11.26	0.84	12	0.75	3041.00	40937.00	44500	20241112	-23.03	20200	20240419	69.55	44500	-23.03	20241112	20200	69.55	20240419	44500	-23.03	20241112	20200	69.55	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
156	20241203	140654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33100	2300	2	7.47	2258809100	68836	118.14	31000	33450	31000	40000	21600	30800	32814.42	8.69	0	-358	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4178	10.88	0.81	12	0.55	3041.00	40937.00	44500	20241112	-25.62	20200	20240419	63.86	44500	-25.62	20241112	20200	63.86	20240419	44500	-25.62	20241112	20200	63.86	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
157	20241203	130655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33300	2500	2	8.12	2050966450	62597	107.43	31000	33300	31000	40000	21600	30800	32764.68	8.69	0	-1068	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4203	10.95	0.81	12	0.50	3041.00	40937.00	44500	20241112	-25.17	20200	20240419	64.85	44500	-25.17	20241112	20200	64.85	20240419	44500	-25.17	20241112	20200	64.85	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
158	20241203	120707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	2100	2	6.82	1929972400	58934	101.14	31000	33300	31000	40000	21600	30800	32748.10	8.69	0	-1654	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4152	10.82	0.80	12	0.47	3041.00	40937.00	44500	20241112	-26.07	20200	20240419	62.87	44500	-26.07	20241112	20200	62.87	20240419	44500	-26.07	20241112	20200	62.87	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
159	20241203	110650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32750	1950	2	6.33	1762441950	53836	92.40	31000	33300	31000	40000	21600	30800	32737.31	8.69	0	-1124	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4134	10.77	0.80	12	0.43	3041.00	40937.00	44500	20241112	-26.40	20200	20240419	62.13	44500	-26.40	20241112	20200	62.13	20240419	44500	-26.40	20241112	20200	62.13	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
160	20241203	100638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32950	2150	2	6.98	1421341950	43505	74.66	31000	33200	31000	40000	21600	30800	32670.86	8.69	0	549	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4159	10.84	0.80	12	0.34	3041.00	40937.00	44500	20241112	-25.96	20200	20240419	63.12	44500	-25.96	20241112	20200	63.12	20240419	44500	-25.96	20241112	20200	63.12	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
161	20241203	090634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32100	1300	2	4.22	232706600	7344	12.60	31000	32100	31000	40000	21600	30800	31686.87	8.69	0	-439	32200	31500	30800	30100	29400	31850	30450	63	9200	500	23400	50	1	12621492	4051	10.56	0.78	12	0.06	3041.00	40937.00	44500	20241112	-27.87	20200	20240419	58.91	44500	-27.87	20241112	20200	58.91	20240419	44500	-27.87	20241112	20200	58.91	20240419	2.95	N	084110	500	63 억	1096431	N	N	2	N	N
162	20241202	160621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30800	750	2	2.50	1790233300	58148	137.39	30150	31500	30100	39050	21050	30050	30787.53	8.64	0	7010	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3887	10.13	0.75	12	0.46	3041.00	40937.00	44500	20241112	-30.79	20200	20240419	52.48	44500	-30.79	20241112	20200	52.48	20240419	44500	-30.79	20241112	20200	52.48	20240419	3.01	N	084110	500	63 억	1091048	N	N	2	N	N
163	20241202	150710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30850	800	2	2.66	1749824950	56838	134.29	30150	31500	30100	39050	21050	30050	30786.18	8.64	0	7173	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3894	10.14	0.75	12	0.45	3041.00	40937.00	44500	20241112	-30.67	20200	20240419	52.72	44500	-30.67	20241112	20200	52.72	20240419	44500	-30.67	20241112	20200	52.72	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
164	20241202	140648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31150	1100	2	3.66	1630516400	52990	125.20	30150	31500	30100	39050	21050	30050	30770.27	8.64	0	7810	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3932	10.24	0.76	12	0.42	3041.00	40937.00	44500	20241112	-30.00	20200	20240419	54.21	44500	-30.00	20241112	20200	54.21	20240419	44500	-30.00	20241112	20200	54.21	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
165	20241202	130636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	450	2	1.50	1184800950	38634	91.28	30150	31250	30100	39050	21050	30050	30667.31	8.64	0	3085	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3850	10.03	0.75	12	0.31	3041.00	40937.00	44500	20241112	-31.46	20200	20240419	50.99	44500	-31.46	20241112	20200	50.99	20240419	44500	-31.46	20241112	20200	50.99	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
166	20241202	120649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30550	500	2	1.66	1053561650	34355	81.17	30150	31250	30100	39050	21050	30050	30666.91	8.64	0	3953	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3856	10.05	0.75	12	0.27	3041.00	40937.00	44500	20241112	-31.35	20200	20240419	51.24	44500	-31.35	20241112	20200	51.24	20240419	44500	-31.35	20241112	20200	51.24	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
167	20241202	110616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31000	950	2	3.16	959015700	31283	73.91	30150	31250	30100	39050	21050	30050	30656.13	8.64	0	3158	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3913	10.19	0.76	12	0.25	3041.00	40937.00	44500	20241112	-30.34	20200	20240419	53.47	44500	-30.34	20241112	20200	53.47	20240419	44500	-30.34	20241112	20200	53.47	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
168	20241202	100619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	200	2	0.67	641507000	20933	49.46	30150	31250	30100	39050	21050	30050	30645.73	8.64	0	173	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3818	9.95	0.74	12	0.17	3041.00	40937.00	44500	20241112	-32.02	20200	20240419	49.75	44500	-32.02	20241112	20200	49.75	20240419	44500	-32.02	20241112	20200	49.75	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N
169	20241202	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30950	900	2	3.00	178798600	5791	13.68	30150	31250	30150	39050	21050	30050	30875.25	8.64	0	2189	31316	30682	30216	29582	29116	30450	29350	63	9000	500	22830	50	1	12621492	3906	10.18	0.76	12	0.05	3041.00	40937.00	44500	20241112	-30.45	20200	20240419	53.22	44500	-30.45	20241112	20200	53.22	20240419	44500	-30.45	20241112	20200	53.22	20240419	3.01	N	084110	500	63 억	1091048	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History