KissMeData/032300/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	15090	1240	2	8.95	850407990	58516	63.01	13720	15090	13720	18000	9700	13850	14532.77	0.58	0	27155	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1646	1886.25	2.40	12	0.54	8.00	6288.00	29450	20231206	-48.76	13720	20241210	9.99	25400	-40.59	20240104	13720	9.99	20241210	27850	-45.82	20231211	13720	9.99	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
3	20241210	150403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14920	1070	2	7.73	802182980	55301	59.54	13720	14970	13720	18000	9700	13850	14505.77	0.58	0	25940	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1627	1865.00	2.37	12	0.51	8.00	6288.00	29450	20231206	-49.34	13720	20241210	8.75	25400	-41.26	20240104	13720	8.75	20241210	27850	-46.43	20231211	13720	8.75	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
4	20241210	140403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14940	1090	2	7.87	770259500	53164	57.24	13720	14940	13720	18000	9700	13850	14488.38	0.58	0	24989	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1629	1867.50	2.38	12	0.49	8.00	6288.00	29450	20231206	-49.27	13720	20241210	8.89	25400	-41.18	20240104	13720	8.89	20241210	27850	-46.36	20231211	13720	8.89	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
5	20241210	130402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14870	1020	2	7.36	707205530	48925	52.68	13720	14890	13720	18000	9700	13850	14454.90	0.58	0	22378	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1622	1858.75	2.36	12	0.45	8.00	6288.00	29450	20231206	-49.51	13720	20241210	8.38	25400	-41.46	20240104	13720	8.38	20241210	27850	-46.61	20231211	13720	8.38	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
6	20241210	120402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14850	1000	2	7.22	627993630	43575	46.92	13720	14880	13720	18000	9700	13850	14411.80	0.58	0	20803	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1620	1856.25	2.36	12	0.40	8.00	6288.00	29450	20231206	-49.58	13720	20241210	8.24	25400	-41.54	20240104	13720	8.24	20241210	27850	-46.68	20231211	13720	8.24	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
7	20241210	110402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14770	920	2	6.64	598433180	41580	44.77	13720	14860	13720	18000	9700	13850	14392.35	0.58	0	19665	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1611	1846.25	2.35	12	0.38	8.00	6288.00	29450	20231206	-49.85	13720	20241210	7.65	25400	-41.85	20240104	13720	7.65	20241210	27850	-46.97	20231211	13720	7.65	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
8	20241210	100402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14600	750	2	5.42	471638350	32935	35.46	13720	14690	13720	18000	9700	13850	14320.29	0.58	0	16833	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1592	1825.00	2.32	12	0.30	8.00	6288.00	29450	20231206	-50.42	13720	20241210	6.41	25400	-42.52	20240104	13720	6.41	20241210	27850	-47.58	20231211	13720	6.41	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
9	20241210	090405	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14270	420	2	3.03	116471530	8435	9.08	13720	14270	13720	18000	9700	13850	13808.12	0.58	0	4150	15383	14616	14233	13466	13083	14425	13275	55	4150	500	9970	10	1	10906701	1556	1783.75	2.27	12	0.08	8.00	6288.00	29450	20231206	-51.54	13720	20241210	4.01	25400	-43.82	20240104	13720	4.01	20241210	27850	-48.76	20231211	13720	4.01	20241210	3.46	N	032300	500	54 억		63136	N	N	0	N	00	N
10	20241209	160400	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	13850	-1350	5	-8.88	1288139930	90003	110.44	14880	15000	13850	19760	10640	15200	14312.64	0.69	0	-12234	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1511	1731.25	2.20	12	0.83	8.00	6288.00	29450	20231206	-52.97	13850	20241209	0.00	25400	-45.47	20240104	13850	0.00	20241209	27850	-50.27	20231211	13850	0.00	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
11	20241209	150403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14100	-1100	5	-7.24	1163968000	81101	99.52	14880	15000	14000	19760	10640	15200	14352.08	0.69	0	-12122	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1538	1762.50	2.24	12	0.74	8.00	6288.00	29450	20231206	-52.12	14000	20241209	0.71	25400	-44.49	20240104	14000	0.71	20241209	27850	-49.37	20231211	14000	0.71	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
12	20241209	140402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14110	-1090	5	-7.17	952165780	66101	81.11	14880	15000	14100	19760	10640	15200	14404.71	0.69	0	-12309	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1539	1763.75	2.24	12	0.61	8.00	6288.00	29450	20231206	-52.09	14100	20241209	0.07	25400	-44.45	20240104	14100	0.07	20241209	27850	-49.34	20231211	14100	0.07	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
13	20241209	130403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14220	-980	5	-6.45	791880420	54810	67.26	14880	15000	14200	19760	10640	15200	14447.74	0.69	0	-11800	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1551	1777.50	2.26	12	0.50	8.00	6288.00	29450	20231206	-51.71	14200	20241209	0.14	25400	-44.02	20240104	14200	0.14	20241209	27850	-48.94	20231211	14200	0.14	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
14	20241209	120402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14580	-620	5	-4.08	739569250	51156	62.77	14880	15000	14200	19760	10640	15200	14457.14	0.69	0	-11770	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1590	1822.50	2.32	12	0.47	8.00	6288.00	29450	20231206	-50.49	14200	20241209	2.68	25400	-42.60	20240104	14200	2.68	20241209	27850	-47.65	20231211	14200	2.68	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
15	20241209	110403	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14380	-820	5	-5.39	629462430	43481	53.35	14880	15000	14200	19760	10640	15200	14476.72	0.69	0	-13052	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1568	1797.50	2.29	12	0.40	8.00	6288.00	29450	20231206	-51.17	14200	20241209	1.27	25400	-43.39	20240104	14200	1.27	20241209	27850	-48.37	20231211	14200	1.27	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
16	20241209	100402	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	14480	-720	5	-4.74	535543910	36977	45.37	14880	15000	14200	19760	10640	15200	14483.16	0.69	0	-13300	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1579	1810.00	2.30	12	0.34	8.00	6288.00	29450	20231206	-50.83	14200	20241209	1.97	25400	-42.99	20240104	14200	1.97	20241209	27850	-48.01	20231211	14200	1.97	20241209	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
17	20241209	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	-510	5	-3.36	49106020	3311	4.06	14880	15000	14660	19760	10640	15200	14831.17	0.69	0	-673	16140	15670	15250	14780	14360	15460	14570	55	4560	500	10940	10	1	10906701	1602	1836.25	2.34	12	0.03	8.00	6288.00	29450	20231206	-50.12	14550	20240805	0.96	25400	-42.17	20240104	14550	0.96	20240805	27850	-47.25	20231211	14550	0.96	20240805	3.53	N	032300	500	54 억		75334	N	N	0	N	00	N
18	20241206	160359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15200	-450	5	-2.88	1225074660	80535	227.13	15410	15720	14830	20300	10960	15650	15211.69	0.64	0	5201	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1658	1900.00	2.42	12	0.74	8.00	6288.00	29450	20231206	-48.39	14550	20240805	4.47	25400	-40.16	20240104	14550	4.47	20240805	29450	-48.39	20231206	14550	4.47	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
19	20241206	150400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15320	-330	5	-2.11	1178838480	77497	218.57	15410	15720	14830	20300	10960	15650	15211.39	0.64	0	5084	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1671	1915.00	2.44	12	0.71	8.00	6288.00	29450	20231206	-47.98	14550	20240805	5.29	25400	-39.69	20240104	14550	5.29	20240805	29450	-47.98	20231206	14550	5.29	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
20	20241206	140359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-510	5	-3.26	1115160670	73322	206.79	15410	15720	14830	20300	10960	15650	15209.06	0.64	0	3927	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1651	1892.50	2.41	12	0.67	8.00	6288.00	29450	20231206	-48.59	14550	20240805	4.05	25400	-40.39	20240104	14550	4.05	20240805	29450	-48.59	20231206	14550	4.05	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
21	20241206	130400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15060	-590	5	-3.77	1050967140	69062	194.78	15410	15720	14830	20300	10960	15650	15217.71	0.64	0	2447	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1643	1882.50	2.40	12	0.63	8.00	6288.00	29450	20231206	-48.86	14550	20240805	3.51	25400	-40.71	20240104	14550	3.51	20240805	29450	-48.86	20231206	14550	3.51	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
22	20241206	120357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-510	5	-3.26	914816700	60046	169.35	15410	15720	14830	20300	10960	15650	15235.24	0.64	0	1057	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1651	1892.50	2.41	12	0.55	8.00	6288.00	29450	20231206	-48.59	14550	20240805	4.05	25400	-40.39	20240104	14550	4.05	20240805	29450	-48.59	20231206	14550	4.05	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
23	20241206	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-570	5	-3.64	726186340	47612	134.28	15410	15720	14830	20300	10960	15650	15252.14	0.64	0	-1694	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1645	1885.00	2.40	12	0.44	8.00	6288.00	29450	20231206	-48.79	14550	20240805	3.64	25400	-40.63	20240104	14550	3.64	20240805	29450	-48.79	20231206	14550	3.64	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
24	20241206	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15460	-190	5	-1.21	310744910	20126	56.76	15410	15720	15330	20300	10960	15650	15439.93	0.64	0	3735	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1686	1932.50	2.46	12	0.18	8.00	6288.00	29450	20231206	-47.50	14550	20240805	6.25	25400	-39.13	20240104	14550	6.25	20240805	29450	-47.50	20231206	14550	6.25	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
25	20241206	090358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	-120	5	-0.77	47869210	3099	8.74	15410	15650	15410	20300	10960	15650	15446.40	0.64	0	976	16256	15952	15796	15492	15336	15875	15415	55	4650	500	11260	10	1	10906701	1694	1941.25	2.47	12	0.03	8.00	6288.00	29450	20231206	-47.27	14550	20240805	6.74	25400	-38.86	20240104	14550	6.74	20240805	29450	-47.27	20231206	14550	6.74	20240805	3.58	N	032300	500	54 억		70134	N	N	0	N	00	N
26	20241205	160352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15650	-210	5	-1.32	553610030	35037	52.71	15860	16100	15640	20600	11110	15860	15801.38	0.67	0	-1152	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1707	1956.25	2.49	12	0.32	8.00	6288.00	29450	20231206	-46.86	14550	20240805	7.56	25400	-38.39	20240104	14550	7.56	20240805	29450	-46.86	20231206	14550	7.56	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
27	20241205	150356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	-130	5	-0.82	461630200	29164	43.88	15860	16100	15660	20600	11110	15860	15828.77	0.67	0	-2874	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1716	1966.25	2.50	12	0.27	8.00	6288.00	29450	20231206	-46.59	14550	20240805	8.11	25400	-38.07	20240104	14550	8.11	20240805	29450	-46.59	20231206	14550	8.11	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
28	20241205	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	0	3	0.00	363950320	22987	34.58	15860	16100	15660	20600	11110	15860	15832.88	0.67	0	-1659	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1730	1982.50	2.52	12	0.21	8.00	6288.00	29450	20231206	-46.15	14550	20240805	9.00	25400	-37.56	20240104	14550	9.00	20240805	29450	-46.15	20231206	14550	9.00	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
29	20241205	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	50	2	0.32	292663470	18494	27.82	15860	16100	15660	20600	11110	15860	15824.78	0.67	0	-2880	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1735	1988.75	2.53	12	0.17	8.00	6288.00	29450	20231206	-45.98	14550	20240805	9.35	25400	-37.36	20240104	14550	9.35	20240805	29450	-45.98	20231206	14550	9.35	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
30	20241205	120355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	140	2	0.88	251303210	15903	23.93	15860	16100	15660	20600	11110	15860	15802.25	0.67	0	-2860	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1745	2000.00	2.54	12	0.15	8.00	6288.00	29450	20231206	-45.67	14550	20240805	9.97	25400	-37.01	20240104	14550	9.97	20240805	29450	-45.67	20231206	14550	9.97	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
31	20241205	110353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	-30	5	-0.19	214113910	13579	20.43	15860	16050	15660	20600	11110	15860	15768.02	0.67	0	-2199	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1727	1978.75	2.52	12	0.12	8.00	6288.00	29450	20231206	-46.25	14550	20240805	8.80	25400	-37.68	20240104	14550	8.80	20240805	29450	-46.25	20231206	14550	8.80	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
32	20241205	100351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	-130	5	-0.82	154315560	9798	14.74	15860	16050	15660	20600	11110	15860	15749.70	0.67	0	-2951	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1716	1966.25	2.50	12	0.09	8.00	6288.00	29450	20231206	-46.59	14550	20240805	8.11	25400	-38.07	20240104	14550	8.11	20240805	29450	-46.59	20231206	14550	8.11	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
33	20241205	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	40	2	0.25	2834350	178	0.27	15860	16050	15860	20600	11110	15860	15923.31	0.67	0	-13	16693	16276	16063	15646	15433	16170	15540	55	4740	500	11410	10	1	10906701	1734	1987.50	2.53	12	0.00	8.00	6288.00	29450	20231206	-46.01	14550	20240805	9.28	25400	-37.40	20240104	14550	9.28	20240805	29450	-46.01	20231206	14550	9.28	20240805	3.60	N	032300	500	54 억		72566	N	N	0	N	00	N
34	20241204	160348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	-700	5	-4.23	1056977050	65905	195.90	16070	16480	15850	21500	11600	16560	16038.16	0.74	0	-8456	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1730	1982.50	2.52	12	0.60	8.00	6288.00	29450	20231206	-46.15	14550	20240805	9.00	25400	-37.56	20240104	14550	9.00	20240805	29450	-46.15	20231206	14550	9.00	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
35	20241204	150349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	-650	5	-3.93	981429480	61148	181.76	16070	16480	15900	21500	11600	16560	16050.07	0.74	0	-8823	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1735	1988.75	2.53	12	0.56	8.00	6288.00	29450	20231206	-45.98	14550	20240805	9.35	25400	-37.36	20240104	14550	9.35	20240805	29450	-45.98	20231206	14550	9.35	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
36	20241204	140348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	-620	5	-3.74	779712210	48473	144.08	16070	16480	15910	21500	11600	16560	16085.50	0.74	0	-2323	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1739	1992.50	2.53	12	0.44	8.00	6288.00	29450	20231206	-45.87	14550	20240805	9.55	25400	-37.24	20240104	14550	9.55	20240805	29450	-45.87	20231206	14550	9.55	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
37	20241204	130347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-480	5	-2.90	715033190	44430	132.07	16070	16480	15910	21500	11600	16560	16093.48	0.74	0	-1729	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1754	2010.00	2.56	12	0.41	8.00	6288.00	29450	20231206	-45.40	14550	20240805	10.52	25400	-36.69	20240104	14550	10.52	20240805	29450	-45.40	20231206	14550	10.52	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
38	20241204	120346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-520	5	-3.14	540501140	33559	99.75	16070	16480	15910	21500	11600	16560	16106.00	0.74	0	-7660	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1749	2005.00	2.55	12	0.31	8.00	6288.00	29450	20231206	-45.53	14550	20240805	10.24	25400	-36.85	20240104	14550	10.24	20240805	29450	-45.53	20231206	14550	10.24	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
39	20241204	110340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-550	5	-3.32	450930910	27947	83.07	16070	16480	15930	21500	11600	16560	16135.22	0.74	0	-5783	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1746	2001.25	2.55	12	0.26	8.00	6288.00	29450	20231206	-45.64	14550	20240805	10.03	25400	-36.97	20240104	14550	10.03	20240805	29450	-45.64	20231206	14550	10.03	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
40	20241204	100341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-520	5	-3.14	365106730	22587	67.14	16070	16480	15930	21500	11600	16560	16164.46	0.74	0	-4926	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1749	2005.00	2.55	12	0.21	8.00	6288.00	29450	20231206	-45.53	14550	20240805	10.24	25400	-36.85	20240104	14550	10.24	20240805	29450	-45.53	20231206	14550	10.24	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
41	20241204	090346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16430	-130	5	-0.79	50923430	3162	9.40	16070	16480	16060	21500	11600	16560	16104.82	0.74	0	717	17053	16806	16443	16196	15833	16930	16320	55	4940	500	11920	10	1	10906701	1792	2053.75	2.61	12	0.03	8.00	6288.00	29450	20231206	-44.21	14550	20240805	12.92	25400	-35.31	20240104	14550	12.92	20240805	29450	-44.21	20231206	14550	12.92	20240805	3.62	N	032300	500	54 억		81162	N	N	0	N	00	N
42	20241203	160407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16560	370	2	2.29	552809000	33509	85.94	16080	16690	16080	21000	11340	16190	16497.32	0.71	0	3597	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1806	2070.00	2.63	12	0.31	8.00	6288.00	29450	20231206	-43.77	14550	20240805	13.81	25400	-34.80	20240104	14550	13.81	20240805	29450	-43.77	20231206	14550	13.81	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
43	20241203	150415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16610	420	2	2.59	506967760	30748	78.86	16080	16690	16080	21000	11340	16190	16487.83	0.71	0	3018	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1812	2076.25	2.64	12	0.28	8.00	6288.00	29450	20231206	-43.60	14550	20240805	14.16	25400	-34.61	20240104	14550	14.16	20240805	29450	-43.60	20231206	14550	14.16	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
44	20241203	140406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16580	390	2	2.41	421130720	25583	65.61	16080	16690	16080	21000	11340	16190	16461.35	0.71	0	2541	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1808	2072.50	2.64	12	0.23	8.00	6288.00	29450	20231206	-43.70	14550	20240805	13.95	25400	-34.72	20240104	14550	13.95	20240805	29450	-43.70	20231206	14550	13.95	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
45	20241203	130403	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16580	390	2	2.41	359784390	21883	56.12	16080	16650	16080	21000	11340	16190	16441.27	0.71	0	3504	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1808	2072.50	2.64	12	0.20	8.00	6288.00	29450	20231206	-43.70	14550	20240805	13.95	25400	-34.72	20240104	14550	13.95	20240805	29450	-43.70	20231206	14550	13.95	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
46	20241203	120418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	380	2	2.35	305369420	18590	47.68	16080	16650	16080	21000	11340	16190	16426.54	0.71	0	3547	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1807	2071.25	2.64	12	0.17	8.00	6288.00	29450	20231206	-43.74	14550	20240805	13.88	25400	-34.76	20240104	14550	13.88	20240805	29450	-43.74	20231206	14550	13.88	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
47	20241203	110404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	190	2	1.17	166362770	10160	26.06	16080	16550	16080	21000	11340	16190	16374.29	0.71	0	1115	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1787	2047.50	2.60	12	0.09	8.00	6288.00	29450	20231206	-44.38	14550	20240805	12.58	25400	-35.51	20240104	14550	12.58	20240805	29450	-44.38	20231206	14550	12.58	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
48	20241203	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	180	2	1.11	90345780	5511	14.13	16080	16550	16080	21000	11340	16190	16393.72	0.71	0	1373	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1785	2046.25	2.60	12	0.05	8.00	6288.00	29450	20231206	-44.41	14550	20240805	12.51	25400	-35.55	20240104	14550	12.51	20240805	29450	-44.41	20231206	14550	12.51	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
49	20241203	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	90	2	0.56	11750680	725	1.86	16080	16280	16080	21000	11340	16190	16207.83	0.71	0	446	16783	16486	16303	16006	15823	16395	15915	55	4810	500	11650	10	1	10906701	1776	2035.00	2.59	12	0.01	8.00	6288.00	29450	20231206	-44.72	14550	20240805	11.89	25400	-35.91	20240104	14550	11.89	20240805	29450	-44.72	20231206	14550	11.89	20240805	3.61	N	032300	500	54 억		77557	N	N	0	N	00	N
50	20241202	160344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-210	5	-1.28	623081930	38352	100.53	16530	16600	16120	21300	11480	16400	16246.84	0.68	0	3923	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1766	2023.75	2.57	12	0.35	8.00	6288.00	29450	20231206	-45.03	14550	20240805	11.27	25400	-36.26	20240104	14550	11.27	20240805	29450	-45.03	20231206	14550	11.27	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
51	20241202	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-200	5	-1.22	544243530	33481	87.76	16530	16600	16120	21300	11480	16400	16255.29	0.68	0	4326	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1767	2025.00	2.58	12	0.31	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
52	20241202	140355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	-120	5	-0.73	482188130	29654	77.73	16530	16600	16120	21300	11480	16400	16260.48	0.68	0	3400	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1776	2035.00	2.59	12	0.27	8.00	6288.00	29450	20231206	-44.72	14550	20240805	11.89	25400	-35.91	20240104	14550	11.89	20240805	29450	-44.72	20231206	14550	11.89	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
53	20241202	130359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-200	5	-1.22	375987180	23117	60.59	16530	16600	16120	21300	11480	16400	16264.53	0.68	0	215	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1767	2025.00	2.58	12	0.21	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
54	20241202	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-200	5	-1.22	341097780	20962	54.94	16530	16600	16120	21300	11480	16400	16272.20	0.68	0	901	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1767	2025.00	2.58	12	0.19	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
55	20241202	110349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	-160	5	-0.98	313415410	19256	50.47	16530	16600	16120	21300	11480	16400	16276.25	0.68	0	1928	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1771	2030.00	2.58	12	0.18	8.00	6288.00	29450	20231206	-44.86	14550	20240805	11.62	25400	-36.06	20240104	14550	11.62	20240805	29450	-44.86	20231206	14550	11.62	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
56	20241202	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	-170	5	-1.04	154501230	9441	24.75	16530	16600	16220	21300	11480	16400	16364.92	0.68	0	796	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1770	2028.75	2.58	12	0.09	8.00	6288.00	29450	20231206	-44.89	14550	20240805	11.55	25400	-36.10	20240104	14550	11.55	20240805	29450	-44.89	20231206	14550	11.55	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N
57	20241202	090347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	130	2	0.79	6911900	418	1.10	16530	16570	16420	21300	11480	16400	16535.65	0.68	0	259	16880	16640	16520	16280	16160	16580	16220	55	4900	500	11800	10	1	10906701	1803	2066.25	2.63	12	0.00	8.00	6288.00	29450	20231206	-43.87	14550	20240805	13.61	25400	-34.92	20240104	14550	13.61	20240805	29450	-43.87	20231206	14550	13.61	20240805	3.59	N	032300	500	54 억		73637	N	N	0	N	00	N