KissMeData/099430/price/prices-20241201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
3	20241231	150802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
4	20241231	140808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
5	20241231	130810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
6	20241231	120809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
7	20241231	110808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
8	20241231	100803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
9	20241231	090811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3327328140	457199	52.57	7190	7400	7110	9550	5150	7350	7274.26	2.97	-17203	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.79	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1723323	N	N	595	N	N
10	20241230	160806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	3297097850	453055	52.10	7190	7400	7110	9550	5150	7350	7274.26	3.00	0	-18171	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.78	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1740526	N	N	595	N	N
11	20241230	150809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7340	-10	5	-0.14	2717825030	373833	42.99	7190	7400	7110	9550	5150	7350	7270.16	3.00	0	-15409	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4252	17.43	3.35	12	0.65	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	8010	-8.36	20241223	4250	72.71	20240604	8010	-8.36	20241223	4250	72.71	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
12	20241230	140808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-50	5	-0.68	2444857410	336457	38.69	7190	7400	7110	9550	5150	7350	7266.48	3.00	0	-13859	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4229	17.34	3.34	12	0.58	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	8010	-8.86	20241223	4250	71.76	20240604	8010	-8.86	20241223	4250	71.76	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
13	20241230	130808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-40	5	-0.54	2275780590	313289	36.03	7190	7400	7110	9550	5150	7350	7264.16	3.00	0	-16673	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4235	17.36	3.34	12	0.54	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
14	20241230	120805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7260	-90	5	-1.22	2131859770	293440	33.74	7190	7400	7110	9550	5150	7350	7265.06	3.00	0	-21339	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4206	17.24	3.32	12	0.51	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	8010	-9.36	20241223	4250	70.82	20240604	8010	-9.36	20241223	4250	70.82	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
15	20241230	110807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-50	5	-0.68	1926896750	265292	30.51	7190	7400	7110	9550	5150	7350	7263.31	3.00	0	-19285	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4229	17.34	3.34	12	0.46	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	8010	-8.86	20241223	4250	71.76	20240604	8010	-8.86	20241223	4250	71.76	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
16	20241230	100807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7230	-120	5	-1.63	1661695640	228861	26.32	7190	7400	7110	9550	5150	7350	7260.72	3.00	0	-20195	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4188	17.17	3.30	12	0.40	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	8010	-9.74	20241223	4250	70.12	20240604	8010	-9.74	20241223	4250	70.12	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
17	20241230	090808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	-210	5	-2.86	356281950	49693	5.71	7190	7250	7110	9550	5150	7350	7169.66	3.00	0	-8595	7683	7516	7353	7186	7023	7600	7270	290	2200	500	5140	10	1	57930864	4136	16.96	3.26	12	0.09	421.00	2188.00	8010	20241223	-10.86	4250	20240604	68.00	8010	-10.86	20241223	4250	68.00	20240604	8010	-10.86	20241223	4250	68.00	20240604	8.10	N	099430	500	289 억	1740526	N	N	33	N	N
18	20241227	160804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	40	2	0.55	6325763460	864750	52.78	7270	7520	7190	9500	5120	7310	7316.14	2.81	0	112264	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4258	17.46	3.36	12	1.49	421.00	2188.00	8010	20241223	-8.24	4250	20240604	72.94	8010	-8.24	20241223	4250	72.94	20240604	8010	-8.24	20241223	4250	72.94	20240604	8.36	N	099430	500	289 억	1630220	N	N	33	N	N
19	20241227	150803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7280	-30	5	-0.41	5938415360	811957	49.56	7270	7520	7190	9500	5120	7310	7314.50	2.81	0	123773	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4217	17.29	3.33	12	1.40	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	8010	-9.11	20241223	4250	71.29	20240604	8010	-9.11	20241223	4250	71.29	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
20	20241227	140805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7230	-80	5	-1.09	5594509430	764624	46.67	7270	7520	7190	9500	5120	7310	7318.21	2.81	0	118390	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4188	17.17	3.30	12	1.32	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	8010	-9.74	20241223	4250	70.12	20240604	8010	-9.74	20241223	4250	70.12	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
21	20241227	130805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7210	-100	5	-1.37	5381433800	735157	44.87	7270	7520	7190	9500	5120	7310	7322.55	2.81	0	117181	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4177	17.13	3.30	12	1.27	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	8010	-9.99	20241223	4250	69.65	20240604	8010	-9.99	20241223	4250	69.65	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
22	20241227	120806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	-90	5	-1.23	5175301560	706651	43.13	7270	7520	7190	9500	5120	7310	7327.16	2.81	0	115951	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4183	17.15	3.30	12	1.22	421.00	2188.00	8010	20241223	-9.86	4250	20240604	69.88	8010	-9.86	20241223	4250	69.88	20240604	8010	-9.86	20241223	4250	69.88	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
23	20241227	110803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7260	-50	5	-0.68	4704840330	641679	39.16	7270	7520	7190	9500	5120	7310	7338.38	2.81	0	108076	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4206	17.24	3.32	12	1.11	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	8010	-9.36	20241223	4250	70.82	20240604	8010	-9.36	20241223	4250	70.82	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
24	20241227	100802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7460	150	2	2.05	3182921680	435485	26.58	7270	7460	7190	9500	5120	7310	7308.38	2.81	0	79993	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4322	17.72	3.41	12	0.75	421.00	2188.00	8010	20241223	-6.87	4250	20240604	75.53	8010	-6.87	20241223	4250	75.53	20240604	8010	-6.87	20241223	4250	75.53	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
25	20241227	090806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-10	5	-0.14	1635106380	223345	13.63	7270	7450	7250	9500	5120	7310	7340.38	2.81	0	504	8030	7670	7420	7060	6810	7545	6935	290	2190	500	5110	10	1	57930864	4229	17.34	3.34	12	0.39	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	8010	-8.86	20241223	4250	71.76	20240604	8010	-8.86	20241223	4250	71.76	20240604	8.36	N	099430	500	289 억	1630220	N	N	38	N	N
26	20241226	160800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-400	5	-5.19	11054264730	1510772	126.84	7760	7780	7170	10020	5400	7710	7316.97	2.63	0	127924	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4235	17.36	3.34	12	2.61	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	8010	-8.74	20241223	4250	72.00	20240604	8010	-8.74	20241223	4250	72.00	20240604	8.41	N	099430	500	289 억	1521946	N	N	38	N	N
27	20241226	150756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	-420	5	-5.45	10490873240	1433474	120.35	7760	7780	7170	10020	5400	7710	7318.49	2.63	0	132647	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4223	17.32	3.33	12	2.47	421.00	2188.00	8010	20241223	-8.99	4250	20240604	71.53	8010	-8.99	20241223	4250	71.53	20240604	8010	-8.99	20241223	4250	71.53	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
28	20241226	140756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7210	-500	5	-6.49	9462567570	1291831	108.46	7760	7780	7170	10020	5400	7710	7324.92	2.63	0	79670	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4177	17.13	3.30	12	2.23	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	8010	-9.99	20241223	4250	69.65	20240604	8010	-9.99	20241223	4250	69.65	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
29	20241226	130758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7260	-450	5	-5.84	8053416800	1096649	92.07	7760	7780	7190	10020	5400	7710	7343.66	2.63	0	34884	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4206	17.24	3.32	12	1.89	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	8010	-9.36	20241223	4250	70.82	20240604	8010	-9.36	20241223	4250	70.82	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
30	20241226	120754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	-490	5	-6.36	7427642540	1009914	84.79	7760	7780	7200	10020	5400	7710	7354.72	2.63	0	2793	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4183	17.15	3.30	12	1.74	421.00	2188.00	8010	20241223	-9.86	4250	20240604	69.88	8010	-9.86	20241223	4250	69.88	20240604	8010	-9.86	20241223	4250	69.88	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
31	20241226	110755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7240	-470	5	-6.10	6677475030	905968	76.06	7760	7780	7200	10020	5400	7710	7370.54	2.63	0	-11616	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4194	17.20	3.31	12	1.56	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	8010	-9.61	20241223	4250	70.35	20240604	8010	-9.61	20241223	4250	70.35	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
32	20241226	100757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7370	-340	5	-4.41	4107781400	551592	46.31	7760	7780	7280	10020	5400	7710	7447.13	2.63	0	4915	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4270	17.51	3.37	12	0.95	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	8010	-7.99	20241223	4250	73.41	20240604	8010	-7.99	20241223	4250	73.41	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
33	20241226	090757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	-140	5	-1.82	413511920	53942	4.53	7760	7780	7570	10020	5400	7710	7665.85	2.63	0	-18557	8016	7862	7726	7572	7436	7855	7565	290	2310	500	5390	10	1	57930864	4385	17.98	3.46	12	0.09	421.00	2188.00	8010	20241223	-5.49	4250	20240604	78.12	8010	-5.49	20241223	4250	78.12	20240604	8010	-5.49	20241223	4250	78.12	20240604	8.41	N	099430	500	289 억	1521946	N	N	79	N	N
34	20241224	160757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7710	10	2	0.13	9206100140	1186873	78.37	7710	7880	7590	10010	5390	7700	7766.56	2.73	0	-51494	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4466	18.31	3.52	12	2.05	421.00	2188.00	8010	20241223	-3.75	4250	20240604	81.41	8010	-3.75	20241223	4250	81.41	20240604	8010	-3.75	20241223	4250	81.41	20240604	8.21	N	099430	500	289 억	1579345	N	N	79	N	N
35	20241224	150756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7750	50	2	0.65	7364709900	948117	62.61	7710	7880	7590	10010	5390	7700	7767.73	2.73	0	-43148	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4490	18.41	3.54	12	1.64	421.00	2188.00	8010	20241223	-3.25	4250	20240604	82.35	8010	-3.25	20241223	4250	82.35	20240604	8010	-3.25	20241223	4250	82.35	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
36	20241224	140754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7780	80	2	1.04	5838582830	750973	49.59	7710	7880	7590	10010	5390	7700	7774.70	2.73	0	-29829	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4507	18.48	3.56	12	1.30	421.00	2188.00	8010	20241223	-2.87	4250	20240604	83.06	8010	-2.87	20241223	4250	83.06	20240604	8010	-2.87	20241223	4250	83.06	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
37	20241224	130757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	100	2	1.30	5103448860	656880	43.37	7710	7880	7590	10010	5390	7700	7769.23	2.73	0	-9457	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4519	18.53	3.56	12	1.13	421.00	2188.00	8010	20241223	-2.62	4250	20240604	83.53	8010	-2.62	20241223	4250	83.53	20240604	8010	-2.62	20241223	4250	83.53	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
38	20241224	120755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	100	2	1.30	4541850870	584901	38.62	7710	7880	7590	10010	5390	7700	7765.17	2.73	0	5941	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4519	18.53	3.56	12	1.01	421.00	2188.00	8010	20241223	-2.62	4250	20240604	83.53	8010	-2.62	20241223	4250	83.53	20240604	8010	-2.62	20241223	4250	83.53	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
39	20241224	110758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7710	10	2	0.13	3673591520	473211	31.25	7710	7880	7590	10010	5390	7700	7763.12	2.73	0	3166	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4466	18.31	3.52	12	0.82	421.00	2188.00	8010	20241223	-3.75	4250	20240604	81.41	8010	-3.75	20241223	4250	81.41	20240604	8010	-3.75	20241223	4250	81.41	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
40	20241224	100756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7780	80	2	1.04	2715036410	349286	23.06	7710	7880	7590	10010	5390	7700	7773.11	2.73	0	12889	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4507	18.48	3.56	12	0.60	421.00	2188.00	8010	20241223	-2.87	4250	20240604	83.06	8010	-2.87	20241223	4250	83.06	20240604	8010	-2.87	20241223	4250	83.06	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
41	20241224	090759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7700	0	3	0.00	479721240	62605	4.13	7710	7750	7590	10010	5390	7700	7662.64	2.73	0	1311	8200	7950	7760	7510	7320	8075	7635	290	2310	500	5390	10	1	57930864	4461	18.29	3.52	12	0.11	421.00	2188.00	8010	20241223	-3.87	4250	20240604	81.18	8010	-3.87	20241223	4250	81.18	20240604	8010	-3.87	20241223	4250	81.18	20240604	8.21	N	099430	500	289 억	1579345	N	N	422	N	N
42	20241223	160750	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7700	150	2	1.99	11703727650	1501265	126.66	7630	8010	7570	9810	5290	7550	7800.14	2.90	0	-85896	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4461	18.29	3.52	12	2.59	421.00	2188.00	8010	20241223	-3.87	4250	20240604	81.18	8010	-3.87	20241223	4250	81.18	20240604	8010	-3.87	20241223	4250	81.18	20240604	8.10	N	099430	500	289 억	1679531	N	N	422	N	N
43	20241223	150755	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7710	160	2	2.12	10805722630	1384610	116.82	7630	8010	7570	9810	5290	7550	7804.16	2.90	0	-84818	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4466	18.31	3.52	12	2.39	421.00	2188.00	8010	20241223	-3.75	4250	20240604	81.41	8010	-3.75	20241223	4250	81.41	20240604	8010	-3.75	20241223	4250	81.41	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
44	20241223	140749	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7760	210	2	2.78	9821731150	1257684	106.11	7630	8010	7570	9810	5290	7550	7809.38	2.90	0	-66444	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4495	18.43	3.55	12	2.17	421.00	2188.00	8010	20241223	-3.12	4250	20240604	82.59	8010	-3.12	20241223	4250	82.59	20240604	8010	-3.12	20241223	4250	82.59	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
45	20241223	130749	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7700	150	2	1.99	8899044980	1138285	96.04	7630	8010	7570	9810	5290	7550	7817.94	2.90	0	-48027	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4461	18.29	3.52	12	1.96	421.00	2188.00	8010	20241223	-3.87	4250	20240604	81.18	8010	-3.87	20241223	4250	81.18	20240604	8010	-3.87	20241223	4250	81.18	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
46	20241223	120752	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7760	210	2	2.78	8152422780	1041393	87.86	7630	8010	7570	9810	5290	7550	7828.38	2.90	0	-25403	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4495	18.43	3.55	12	1.80	421.00	2188.00	8010	20241223	-3.12	4250	20240604	82.59	8010	-3.12	20241223	4250	82.59	20240604	8010	-3.12	20241223	4250	82.59	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
47	20241223	110750	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7780	230	2	3.05	7473177650	953878	80.48	7630	8010	7570	9810	5290	7550	7834.52	2.90	0	-5811	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4507	18.48	3.56	12	1.65	421.00	2188.00	8010	20241223	-2.87	4250	20240604	83.06	8010	-2.87	20241223	4250	83.06	20240604	8010	-2.87	20241223	4250	83.06	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
48	20241223	100745	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7910	360	2	4.77	6053860420	772424	65.17	7630	8010	7570	9810	5290	7550	7837.48	2.90	0	50653	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4582	18.79	3.62	12	1.33	421.00	2188.00	8010	20241223	-1.25	4250	20240604	86.12	8010	-1.25	20241223	4250	86.12	20240604	8010	-1.25	20241223	4250	86.12	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
49	20241223	090749	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7870	320	2	4.24	2154924210	274162	23.13	7630	8010	7570	9810	5290	7550	7860.04	2.90	0	3985	7976	7762	7616	7402	7256	7730	7370	290	2260	500	5280	10	1	57930864	4559	18.69	3.60	12	0.47	421.00	2188.00	8010	20241223	-1.75	4250	20240604	85.18	8010	-1.75	20241223	4250	85.18	20240604	8010	-1.75	20241223	4250	85.18	20240604	8.10	N	099430	500	289 억	1679531	N	N	576	N	N
50	20241220	160745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-20	5	-0.26	8980578750	1179443	76.98	7550	7830	7470	9840	5300	7570	7624.09	2.99	0	-59365	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4374	17.93	3.45	12	2.04	421.00	2188.00	8000	20241217	-5.62	4250	20240604	77.65	8000	-5.62	20241217	4250	77.65	20240604	8000	-5.62	20241217	4250	77.65	20240604	8.20	N	099430	500	289 억	1730827	N	N	576	N	N
51	20241220	150749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	-10	5	-0.13	7554614700	990583	64.65	7550	7830	7470	9840	5300	7570	7626.43	2.99	0	-66329	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4380	17.96	3.46	12	1.71	421.00	2188.00	8000	20241217	-5.50	4250	20240604	77.88	8000	-5.50	20241217	4250	77.88	20240604	8000	-5.50	20241217	4250	77.88	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
52	20241220	140747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7590	20	2	0.26	7180659870	941168	61.43	7550	7830	7470	9840	5300	7570	7629.52	2.99	0	-68702	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4397	18.03	3.47	12	1.62	421.00	2188.00	8000	20241217	-5.12	4250	20240604	78.59	8000	-5.12	20241217	4250	78.59	20240604	8000	-5.12	20241217	4250	78.59	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
53	20241220	130746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7640	70	2	0.92	6638284970	869442	56.75	7550	7830	7470	9840	5300	7570	7635.11	2.99	0	-83435	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4426	18.15	3.49	12	1.50	421.00	2188.00	8000	20241217	-4.50	4250	20240604	79.76	8000	-4.50	20241217	4250	79.76	20240604	8000	-4.50	20241217	4250	79.76	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
54	20241220	120745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7590	20	2	0.26	6252827780	818834	53.44	7550	7830	7470	9840	5300	7570	7636.26	2.99	0	-70239	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4397	18.03	3.47	12	1.41	421.00	2188.00	8000	20241217	-5.12	4250	20240604	78.59	8000	-5.12	20241217	4250	78.59	20240604	8000	-5.12	20241217	4250	78.59	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
55	20241220	110745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7640	70	2	0.92	5545414680	725580	47.36	7550	7830	7470	9840	5300	7570	7642.73	2.99	0	-47378	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4426	18.15	3.49	12	1.25	421.00	2188.00	8000	20241217	-4.50	4250	20240604	79.76	8000	-4.50	20241217	4250	79.76	20240604	8000	-4.50	20241217	4250	79.76	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
56	20241220	100746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7690	120	2	1.59	2935953150	387010	25.26	7550	7770	7470	9840	5300	7570	7586.25	2.99	0	-38925	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4455	18.27	3.51	12	0.67	421.00	2188.00	8000	20241217	-3.88	4250	20240604	80.94	8000	-3.88	20241217	4250	80.94	20240604	8000	-3.88	20241217	4250	80.94	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
57	20241220	090747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	-10	5	-0.13	615080290	80757	5.27	7550	7770	7520	9840	5300	7570	7616.43	2.99	0	-11421	8010	7790	7480	7260	6950	7900	7370	290	2270	500	5290	10	1	57930864	4380	17.96	3.46	12	0.14	421.00	2188.00	8000	20241217	-5.50	4250	20240604	77.88	8000	-5.50	20241217	4250	77.88	20240604	8000	-5.50	20241217	4250	77.88	20240604	8.20	N	099430	500	289 억	1730827	N	N	3901	N	N
58	20241219	160745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	80	2	1.07	11291954730	1512438	133.78	7190	7700	7170	9730	5250	7490	7460.04	2.87	0	97382	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4385	17.98	3.46	12	2.61	421.00	2188.00	8000	20241217	-5.38	4250	20240604	78.12	8000	-5.38	20241217	4250	78.12	20240604	8000	-5.38	20241217	4250	78.12	20240604	8.25	N	099430	500	289 억	1661861	N	N	3901	N	N
59	20241219	150743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	70	2	0.93	10132814010	1359194	120.22	7190	7700	7170	9730	5250	7490	7455.01	2.87	0	99828	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4380	17.96	3.46	12	2.35	421.00	2188.00	8000	20241217	-5.50	4250	20240604	77.88	8000	-5.50	20241217	4250	77.88	20240604	8000	-5.50	20241217	4250	77.88	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
60	20241219	140744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7640	150	2	2.00	8481409600	1141947	101.01	7190	7700	7170	9730	5250	7490	7427.13	2.87	0	87383	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4426	18.15	3.49	12	1.97	421.00	2188.00	8000	20241217	-4.50	4250	20240604	79.76	8000	-4.50	20241217	4250	79.76	20240604	8000	-4.50	20241217	4250	79.76	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
61	20241219	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	-20	5	-0.27	5857250080	794875	70.31	7190	7550	7170	9730	5250	7490	7368.70	2.87	0	48153	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4327	17.74	3.41	12	1.37	421.00	2188.00	8000	20241217	-6.62	4250	20240604	75.76	8000	-6.62	20241217	4250	75.76	20240604	8000	-6.62	20241217	4250	75.76	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
62	20241219	120746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	-70	5	-0.93	5174846990	702950	62.18	7190	7550	7170	9730	5250	7490	7361.54	2.87	0	26778	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4298	17.62	3.39	12	1.21	421.00	2188.00	8000	20241217	-7.25	4250	20240604	74.59	8000	-7.25	20241217	4250	74.59	20240604	8000	-7.25	20241217	4250	74.59	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
63	20241219	110743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7370	-120	5	-1.60	4661523890	633255	56.01	7190	7550	7170	9730	5250	7490	7361.13	2.87	0	9398	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4270	17.51	3.37	12	1.09	421.00	2188.00	8000	20241217	-7.88	4250	20240604	73.41	8000	-7.88	20241217	4250	73.41	20240604	8000	-7.88	20241217	4250	73.41	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
64	20241219	100734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	-100	5	-1.34	3001936930	406475	35.95	7190	7550	7170	9730	5250	7490	7385.19	2.87	0	35581	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4281	17.55	3.38	12	0.70	421.00	2188.00	8000	20241217	-7.62	4250	20240604	73.88	8000	-7.62	20241217	4250	73.88	20240604	8000	-7.62	20241217	4250	73.88	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
65	20241219	090745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-180	5	-2.40	939833840	129209	11.43	7190	7400	7170	9730	5250	7490	7273.05	2.87	0	43842	7783	7636	7473	7326	7163	7555	7245	290	2240	500	5240	10	1	57930864	4235	17.36	3.34	12	0.22	421.00	2188.00	8000	20241217	-8.62	4250	20240604	72.00	8000	-8.62	20241217	4250	72.00	20240604	8000	-8.62	20241217	4250	72.00	20240604	8.25	N	099430	500	289 억	1661861	N	N	223	N	N
66	20241218	160739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	-70	5	-0.93	8368219750	1125238	31.13	7570	7620	7310	9820	5300	7560	7432.52	2.76	0	64536	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4339	17.79	3.42	12	1.94	421.00	2188.00	8000	20241217	-6.38	4250	20240604	76.24	8000	-6.38	20241217	4250	76.24	20240604	8000	-6.38	20241217	4250	76.24	20240604	8.14	N	099430	500	289 억	1599165	N	N	223	N	N
67	20241218	150744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	-50	5	-0.66	7241274660	974589	26.96	7570	7620	7310	9820	5300	7560	7430.05	2.76	0	55229	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4351	17.84	3.43	12	1.68	421.00	2188.00	8000	20241217	-6.12	4250	20240604	76.71	8000	-6.12	20241217	4250	76.71	20240604	8000	-6.12	20241217	4250	76.71	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
68	20241218	140741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	-110	5	-1.46	6575471810	885682	24.50	7570	7620	7310	9820	5300	7560	7424.15	2.76	0	59737	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4316	17.70	3.40	12	1.53	421.00	2188.00	8000	20241217	-6.88	4250	20240604	75.29	8000	-6.88	20241217	4250	75.29	20240604	8000	-6.88	20241217	4250	75.29	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
69	20241218	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	-150	5	-1.98	5981279270	805971	22.30	7570	7620	7310	9820	5300	7560	7421.17	2.76	0	53076	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4293	17.60	3.39	12	1.39	421.00	2188.00	8000	20241217	-7.37	4250	20240604	74.35	8000	-7.37	20241217	4250	74.35	20240604	8000	-7.37	20241217	4250	74.35	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
70	20241218	120734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	-140	5	-1.85	4850895940	653080	18.07	7570	7620	7310	9820	5300	7560	7427.67	2.76	0	-6179	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4298	17.62	3.39	12	1.13	421.00	2188.00	8000	20241217	-7.25	4250	20240604	74.59	8000	-7.25	20241217	4250	74.59	20240604	8000	-7.25	20241217	4250	74.59	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
71	20241218	110742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7440	-120	5	-1.59	4071542310	548378	15.17	7570	7620	7310	9820	5300	7560	7424.64	2.76	0	-8045	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4310	17.67	3.40	12	0.95	421.00	2188.00	8000	20241217	-7.00	4250	20240604	75.06	8000	-7.00	20241217	4250	75.06	20240604	8000	-7.00	20241217	4250	75.06	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
72	20241218	100743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	-170	5	-2.25	2902401420	391581	10.83	7570	7620	7310	9820	5300	7560	7411.92	2.76	0	9283	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4281	17.55	3.38	12	0.68	421.00	2188.00	8000	20241217	-7.62	4250	20240604	73.88	8000	-7.62	20241217	4250	73.88	20240604	8000	-7.62	20241217	4250	73.88	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
73	20241218	090745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	-180	5	-2.38	642864260	86495	2.39	7570	7590	7350	9820	5300	7560	7432.03	2.76	0	-9428	8266	7912	7646	7292	7026	8090	7470	290	2260	500	5290	10	1	57930864	4275	17.53	3.37	12	0.15	421.00	2188.00	8000	20241217	-7.75	4250	20240604	73.65	8000	-7.75	20241217	4250	73.65	20240604	8000	-7.75	20241217	4250	73.65	20240604	8.14	N	099430	500	289 억	1599165	N	N	858	N	N
74	20241217	160738	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7560	180	2	2.44	27792010160	3604562	134.75	7520	8000	7380	9590	5170	7380	7713.27	2.88	0	-66011	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4380	17.96	3.46	12	6.22	421.00	2188.00	8000	20241217	-5.50	4250	20240604	77.88	8000	-5.50	20241217	4250	77.88	20240604	8000	-5.50	20241217	4250	77.88	20240604	8.19	N	099430	500	289 억	1667625	N	N	858	N	N
75	20241217	150741	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7630	250	2	3.39	26451201540	3426846	128.10	7520	8000	7380	9590	5170	7380	7718.82	2.88	0	-83391	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4420	18.12	3.49	12	5.92	421.00	2188.00	8000	20241217	-4.62	4250	20240604	79.53	8000	-4.62	20241217	4250	79.53	20240604	8000	-4.62	20241217	4250	79.53	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
76	20241217	140735	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7510	130	2	1.76	24339969140	3149436	117.73	7520	8000	7380	9590	5170	7380	7728.36	2.88	0	-74180	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4351	17.84	3.43	12	5.44	421.00	2188.00	8000	20241217	-6.12	4250	20240604	76.71	8000	-6.12	20241217	4250	76.71	20240604	8000	-6.12	20241217	4250	76.71	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
77	20241217	130729	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7430	50	2	0.68	22580570200	2914734	108.96	7520	8000	7380	9590	5170	7380	7747.05	2.88	0	-2961	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4304	17.65	3.40	12	5.03	421.00	2188.00	8000	20241217	-7.12	4250	20240604	74.82	8000	-7.12	20241217	4250	74.82	20240604	8000	-7.12	20241217	4250	74.82	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
78	20241217	120722	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7540	160	2	2.17	19692539010	2528219	94.51	7520	8000	7510	9590	5170	7380	7789.10	2.88	0	-25682	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4368	17.91	3.45	12	4.36	421.00	2188.00	8000	20241217	-5.75	4250	20240604	77.41	8000	-5.75	20241217	4250	77.41	20240604	8000	-5.75	20241217	4250	77.41	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
79	20241217	110726	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7710	330	2	4.47	17709695090	2268013	84.78	7520	8000	7510	9590	5170	7380	7808.47	2.88	0	28640	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4466	18.31	3.52	12	3.92	421.00	2188.00	8000	20241217	-3.62	4250	20240604	81.41	8000	-3.62	20241217	4250	81.41	20240604	8000	-3.62	20241217	4250	81.41	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
80	20241217	100732	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7860	480	2	6.50	15096756230	1931675	72.21	7520	8000	7510	9590	5170	7380	7815.38	2.88	0	62958	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4553	18.67	3.59	12	3.33	421.00	2188.00	8000	20241217	-1.75	4250	20240604	84.94	8000	-1.75	20241217	4250	84.94	20240604	8000	-1.75	20241217	4250	84.94	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
81	20241217	090739	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7920	540	2	7.32	4662402450	600451	22.45	7520	7940	7510	9590	5170	7380	7764.87	2.88	0	20260	7846	7612	7366	7132	6886	7490	7010	290	2210	500	5160	10	1	57930864	4588	18.81	3.62	12	1.04	421.00	2188.00	7940	20241217	-0.25	4250	20240604	86.35	7940	-0.25	20241217	4250	86.35	20240604	7940	-0.25	20241217	4250	86.35	20240604	8.19	N	099430	500	289 억	1667625	N	N	4516	N	N
82	20241216	160731	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7380	220	2	3.07	19713700750	2668305	118.06	7450	7600	7120	9300	5020	7160	7388.15	3.03	0	-86615	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4275	17.53	3.37	12	4.61	421.00	2188.00	7600	20241216	-2.89	4250	20240604	73.65	7600	-2.89	20241216	4250	73.65	20240604	7600	-2.89	20241216	4250	73.65	20240604	7.66	N	099430	500	289 억	1757184	N	N	4516	N	N
83	20241216	150740	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7390	230	2	3.21	18606941240	2518592	111.43	7450	7600	7120	9300	5020	7160	7387.83	3.03	0	-81810	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4281	17.55	3.38	12	4.35	421.00	2188.00	7600	20241216	-2.76	4250	20240604	73.88	7600	-2.76	20241216	4250	73.88	20240604	7600	-2.76	20241216	4250	73.88	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
84	20241216	140739	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7320	160	2	2.23	17172103980	2321966	102.73	7450	7600	7120	9300	5020	7160	7395.50	3.03	0	-43848	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4241	17.39	3.35	12	4.01	421.00	2188.00	7600	20241216	-3.68	4250	20240604	72.24	7600	-3.68	20241216	4250	72.24	20240604	7600	-3.68	20241216	4250	72.24	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
85	20241216	130740	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7330	170	2	2.37	15866551760	2142710	94.80	7450	7600	7120	9300	5020	7160	7404.90	3.03	0	-45305	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4246	17.41	3.35	12	3.70	421.00	2188.00	7600	20241216	-3.55	4250	20240604	72.47	7600	-3.55	20241216	4250	72.47	20240604	7600	-3.55	20241216	4250	72.47	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
86	20241216	120740	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7380	220	2	3.07	14810751070	1999115	88.45	7450	7600	7120	9300	5020	7160	7408.65	3.03	0	-10631	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4275	17.53	3.37	12	3.45	421.00	2188.00	7600	20241216	-2.89	4250	20240604	73.65	7600	-2.89	20241216	4250	73.65	20240604	7600	-2.89	20241216	4250	73.65	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
87	20241216	110739	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7360	200	2	2.79	13645622310	1841668	81.48	7450	7600	7120	9300	5020	7160	7409.38	3.03	0	-9282	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4264	17.48	3.36	12	3.18	421.00	2188.00	7600	20241216	-3.16	4250	20240604	73.18	7600	-3.16	20241216	4250	73.18	20240604	7600	-3.16	20241216	4250	73.18	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
88	20241216	100740	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7490	330	2	4.61	11219913750	1512129	66.90	7450	7600	7120	9300	5020	7160	7419.94	3.03	0	-61436	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4339	17.79	3.42	12	2.61	421.00	2188.00	7600	20241216	-1.45	4250	20240604	76.24	7600	-1.45	20241216	4250	76.24	20240604	7600	-1.45	20241216	4250	76.24	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
89	20241216	090740	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	7220	60	2	0.84	2807107240	383116	16.95	7450	7450	7200	9300	5020	7160	7327.04	3.03	0	-59505	7506	7332	7046	6872	6586	7420	6960	290	2140	500	5010	10	1	57930864	4183	17.15	3.30	12	0.66	421.00	2188.00	7450	20240215	-3.09	4250	20240604	69.88	7450	0.00	20240215	4250	69.88	20240604	7450	-3.09	20240215	4250	69.88	20240604	7.66	N	099430	500	289 억	1757184	N	N	6319	N	N
90	20241213	160732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	280	2	4.07	15763318410	2250521	61.74	6840	7220	6760	8940	4820	6880	6998.80	3.00	0	21643	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	4148	17.01	3.27	12	3.88	421.00	2188.00	7450	20240215	-3.89	4250	20240604	68.47	7450	-3.89	20240215	4250	68.47	20240604	7450	-3.89	20240215	4250	68.47	20240604	7.12	N	099430	500	289 억	1737706	N	N	6319	N	N
91	20241213	150737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	280	2	4.07	13665061440	1958308	53.72	6840	7180	6760	8940	4820	6880	6977.99	3.00	0	15715	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	4148	17.01	3.27	12	3.38	421.00	2188.00	7450	20240215	-3.89	4250	20240604	68.47	7450	-3.89	20240215	4250	68.47	20240604	7450	-3.89	20240215	4250	68.47	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
92	20241213	140738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	200	2	2.91	11058237650	1589344	43.60	6840	7180	6760	8940	4820	6880	6957.74	3.00	0	3333	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	4102	16.82	3.24	12	2.74	421.00	2188.00	7450	20240215	-4.97	4250	20240604	66.59	7450	-4.97	20240215	4250	66.59	20240604	7450	-4.97	20240215	4250	66.59	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
93	20241213	130738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6970	90	2	1.31	6594204210	957461	26.26	6840	7060	6760	8940	4820	6880	6887.18	3.00	0	-16984	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	4038	16.56	3.19	12	1.65	421.00	2188.00	7450	20240215	-6.44	4250	20240604	64.00	7450	-6.44	20240215	4250	64.00	20240604	7450	-6.44	20240215	4250	64.00	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
94	20241213	120739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6860	-20	5	-0.29	5610862490	814735	22.35	6840	7060	6760	8940	4820	6880	6886.73	3.00	0	7875	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	3974	16.29	3.14	12	1.41	421.00	2188.00	7450	20240215	-7.92	4250	20240604	61.41	7450	-7.92	20240215	4250	61.41	20240604	7450	-7.92	20240215	4250	61.41	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
95	20241213	110736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6850	-30	5	-0.44	4603597360	667216	18.30	6840	7060	6760	8940	4820	6880	6899.71	3.00	0	-8427	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	3968	16.27	3.13	12	1.15	421.00	2188.00	7450	20240215	-8.05	4250	20240604	61.18	7450	-8.05	20240215	4250	61.18	20240604	7450	-8.05	20240215	4250	61.18	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
96	20241213	100730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6970	90	2	1.31	3487050690	504205	13.83	6840	7060	6770	8940	4820	6880	6915.94	3.00	0	-3998	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	4038	16.56	3.19	12	0.87	421.00	2188.00	7450	20240215	-6.44	4250	20240604	64.00	7450	-6.44	20240215	4250	64.00	20240604	7450	-6.44	20240215	4250	64.00	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
97	20241213	090738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6830	-50	5	-0.73	938859320	136906	3.76	6840	7000	6770	8940	4820	6880	6857.69	3.00	0	23945	7353	7116	6753	6516	6153	7235	6635	290	2060	500	4810	10	1	57930864	3957	16.22	3.12	12	0.24	421.00	2188.00	7450	20240215	-8.32	4250	20240604	60.71	7450	-8.32	20240215	4250	60.71	20240604	7450	-8.32	20240215	4250	60.71	20240604	7.12	N	099430	500	289 억	1737706	N	N	0	N	N
98	20241212	160740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6880	420	2	6.50	24478674340	3615341	88.22	6410	6990	6390	8390	4530	6460	6770.12	2.90	0	56144	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3986	16.34	3.14	12	6.24	421.00	2188.00	7450	20240215	-7.65	4250	20240604	61.88	7450	-7.65	20240215	4250	61.88	20240604	7450	-7.65	20240215	4250	61.88	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
99	20241212	150733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6830	370	2	5.73	23546946900	3479741	84.91	6410	6990	6390	8390	4530	6460	6766.88	2.90	0	54794	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3957	16.22	3.12	12	6.01	421.00	2188.00	7450	20240215	-8.32	4250	20240604	60.71	7450	-8.32	20240215	4250	60.71	20240604	7450	-8.32	20240215	4250	60.71	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
100	20241212	140732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6900	440	2	6.81	21668043430	3205579	78.22	6410	6990	6390	8390	4530	6460	6759.49	2.90	0	30199	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3997	16.39	3.15	12	5.53	421.00	2188.00	7450	20240215	-7.38	4250	20240604	62.35	7450	-7.38	20240215	4250	62.35	20240604	7450	-7.38	20240215	4250	62.35	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
101	20241212	130728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6890	430	2	6.66	18366517740	2728938	66.59	6410	6950	6390	8390	4530	6460	6730.29	2.90	0	-7791	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3991	16.37	3.15	12	4.71	421.00	2188.00	7450	20240215	-7.52	4250	20240604	62.12	7450	-7.52	20240215	4250	62.12	20240604	7450	-7.52	20240215	4250	62.12	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
102	20241212	120717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6710	250	2	3.87	13314063090	1991729	48.60	6410	6880	6390	8390	4530	6460	6684.69	2.90	0	-9926	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3887	15.94	3.07	12	3.44	421.00	2188.00	7450	20240215	-9.93	4250	20240604	57.88	7450	-9.93	20240215	4250	57.88	20240604	7450	-9.93	20240215	4250	57.88	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
103	20241212	110728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6730	270	2	4.18	11142809900	1671859	40.80	6410	6880	6390	8390	4530	6460	6664.93	2.90	0	-2844	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3899	15.99	3.08	12	2.89	421.00	2188.00	7450	20240215	-9.66	4250	20240604	58.35	7450	-9.66	20240215	4250	58.35	20240604	7450	-9.66	20240215	4250	58.35	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
104	20241212	100727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6670	210	2	3.25	9687809100	1454993	35.51	6410	6880	6390	8390	4530	6460	6658.33	2.90	0	18321	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3864	15.84	3.05	12	2.51	421.00	2188.00	7450	20240215	-10.47	4250	20240604	56.94	7450	-10.47	20240215	4250	56.94	20240604	7450	-10.47	20240215	4250	56.94	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
105	20241212	090733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	150	2	2.32	2263125950	343870	8.39	6410	6750	6400	8390	4530	6460	6581.38	2.90	0	-34876	7080	6770	6240	5930	5400	6925	6085	290	1930	500	4520	10	1	57930864	3829	15.70	3.02	12	0.59	421.00	2188.00	7450	20240215	-11.28	4250	20240604	55.53	7450	-11.28	20240215	4250	55.53	20240604	7450	-11.28	20240215	4250	55.53	20240604	7.08	N	099430	500	289 억	1678817	N	N	297	N	N
106	20241211	160725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6460	830	2	14.74	25463087950	4082818	745.20	5710	6550	5710	7310	3950	5630	6236.00	2.10	0	476785	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3742	15.34	2.95	12	7.05	421.00	2188.00	7450	20240215	-13.29	4250	20240604	52.00	7450	-13.29	20240215	4250	52.00	20240604	7450	-13.29	20240215	4250	52.00	20240604	7.36	N	099430	500	289 억	1214768	N	N	297	N	N
107	20241211	150640	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6440	810	2	14.39	24390143060	3916071	714.77	5710	6550	5710	7310	3950	5630	6228.22	2.10	0	461340	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3731	15.30	2.94	12	6.76	421.00	2188.00	7450	20240215	-13.56	4250	20240604	51.53	7450	-13.56	20240215	4250	51.53	20240604	7450	-13.56	20240215	4250	51.53	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
108	20241211	140732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6400	770	2	13.68	19775182120	3200582	584.17	5710	6420	5710	7310	3950	5630	6178.62	2.10	0	340469	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3708	15.20	2.93	12	5.52	421.00	2188.00	7450	20240215	-14.09	4250	20240604	50.59	7450	-14.09	20240215	4250	50.59	20240604	7450	-14.09	20240215	4250	50.59	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
109	20241211	130734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	630	2	11.19	17801608670	2889058	527.31	5710	6420	5710	7310	3950	5630	6161.73	2.10	0	332758	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3626	14.87	2.86	12	4.99	421.00	2188.00	7450	20240215	-15.97	4250	20240604	47.29	7450	-15.97	20240215	4250	47.29	20240604	7450	-15.97	20240215	4250	47.29	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
110	20241211	120735	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	720	2	12.79	15904333090	2588353	472.43	5710	6420	5710	7310	3950	5630	6144.58	2.10	0	275989	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3679	15.08	2.90	12	4.47	421.00	2188.00	7450	20240215	-14.77	4250	20240604	49.41	7450	-14.77	20240215	4250	49.41	20240604	7450	-14.77	20240215	4250	49.41	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
111	20241211	110731	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	590	2	10.48	11273833640	1853422	338.29	5710	6260	5710	7310	3950	5630	6082.71	2.10	0	198115	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3603	14.77	2.84	12	3.20	421.00	2188.00	7450	20240215	-16.51	4250	20240604	46.35	7450	-16.51	20240215	4250	46.35	20240604	7450	-16.51	20240215	4250	46.35	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
112	20241211	100733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	400	2	7.10	6063978650	1008681	184.11	5710	6240	5710	7310	3950	5630	6011.79	2.10	0	55258	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3493	14.32	2.76	12	1.74	421.00	2188.00	7450	20240215	-19.06	4250	20240604	41.88	7450	-19.06	20240215	4250	41.88	20240604	7450	-19.06	20240215	4250	41.88	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
113	20241211	090737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	390	2	6.93	2465190620	406055	74.11	5710	6240	5710	7310	3950	5630	6071.08	2.10	0	20455	5990	5810	5480	5300	4970	5900	5390	290	1680	500	3940	10	1	57930864	3487	14.30	2.75	12	0.70	421.00	2188.00	7450	20240215	-19.19	4250	20240604	41.65	7450	-19.19	20240215	4250	41.65	20240604	7450	-19.19	20240215	4250	41.65	20240604	7.36	N	099430	500	289 억	1214768	N	N	1001	N	N
114	20241210	160727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	450	2	8.69	2839040720	527565	60.22	5150	5660	5150	6730	3630	5180	5378.42	2.04	0	32637	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3262	13.37	2.57	12	0.91	421.00	2188.00	7450	20240215	-24.43	4250	20240604	32.47	7450	-24.43	20240215	4250	32.47	20240604	7450	-24.43	20240215	4250	32.47	20240604	7.34	N	099430	500	289 억	1182316	N	N	1001	N	N
115	20241210	150728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5440	260	2	5.02	2194706170	411866	47.01	5150	5450	5150	6730	3630	5180	5328.69	2.04	0	32365	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3151	12.92	2.49	12	0.71	421.00	2188.00	7450	20240215	-26.98	4250	20240604	28.00	7450	-26.98	20240215	4250	28.00	20240604	7450	-26.98	20240215	4250	28.00	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
116	20241210	140728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	190	2	3.67	1968031070	369902	42.22	5150	5420	5150	6730	3630	5180	5320.41	2.04	0	30952	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3111	12.76	2.45	12	0.64	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
117	20241210	130727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	190	2	3.67	1773632810	333617	38.08	5150	5420	5150	6730	3630	5180	5316.38	2.04	0	29927	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3111	12.76	2.45	12	0.58	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
118	20241210	120728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	170	2	3.28	1548834550	291344	33.26	5150	5420	5150	6730	3630	5180	5316.17	2.04	0	21573	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3099	12.71	2.45	12	0.50	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
119	20241210	110727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	140	2	2.70	1268566530	239102	27.29	5150	5380	5150	6730	3630	5180	5305.55	2.04	0	23825	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3082	12.64	2.43	12	0.41	421.00	2188.00	7450	20240215	-28.59	4250	20240604	25.18	7450	-28.59	20240215	4250	25.18	20240604	7450	-28.59	20240215	4250	25.18	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
120	20241210	100727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	130	2	2.51	1024756740	193400	22.08	5150	5380	5150	6730	3630	5180	5298.64	2.04	0	26376	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3076	12.61	2.43	12	0.33	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
121	20241210	090732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	80	2	1.54	250179090	47667	5.44	5150	5310	5150	6730	3630	5180	5248.48	2.04	0	-9169	5843	5511	5248	4916	4653	5380	4785	290	1550	500	3620	10	1	57930864	3047	12.49	2.40	12	0.08	421.00	2188.00	7450	20240215	-29.40	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.34	N	099430	500	289 억	1182316	N	N	0	N	N
122	20241209	160725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-540	5	-9.44	4529122720	874512	165.33	5500	5580	4985	7430	4010	5720	5179.03	1.96	0	47108	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	3001	12.30	2.37	12	1.51	421.00	2188.00	7450	20240215	-30.47	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
123	20241209	150725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-650	5	-11.36	4121895195	794068	150.12	5500	5580	4995	7430	4010	5720	5190.86	1.96	0	42433	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	2937	12.04	2.32	12	1.37	421.00	2188.00	7450	20240215	-31.95	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	7450	-31.95	20240215	4250	19.29	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
124	20241209	140727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-570	5	-9.97	3327916940	636847	120.40	5500	5580	5010	7430	4010	5720	5225.61	1.96	0	10498	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	2983	12.23	2.35	12	1.10	421.00	2188.00	7450	20240215	-30.87	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	7450	-30.87	20240215	4250	21.18	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
125	20241209	130728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-690	5	-12.06	2948721900	562820	106.40	5500	5580	5010	7430	4010	5720	5239.19	1.96	0	21276	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	2914	11.95	2.30	12	0.97	421.00	2188.00	7450	20240215	-32.48	4250	20240604	18.35	7450	-32.48	20240215	4250	18.35	20240604	7450	-32.48	20240215	4250	18.35	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
126	20241209	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-600	5	-10.49	2627663890	499600	94.45	5500	5580	5010	7430	4010	5720	5259.54	1.96	0	23604	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	2966	12.16	2.34	12	0.86	421.00	2188.00	7450	20240215	-31.28	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7450	-31.28	20240215	4250	20.47	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
127	20241209	110726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-560	5	-9.79	2049973520	386536	73.08	5500	5580	5160	7430	4010	5720	5303.45	1.96	0	19063	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	2989	12.26	2.36	12	0.67	421.00	2188.00	7450	20240215	-30.74	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	7450	-30.74	20240215	4250	21.41	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
128	20241209	100725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	-400	5	-6.99	1450562190	271899	51.40	5500	5580	5160	7430	4010	5720	5334.93	1.96	0	33178	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	3082	12.64	2.43	12	0.47	421.00	2188.00	7450	20240215	-28.59	4250	20240604	25.18	7450	-28.59	20240215	4250	25.18	20240604	7450	-28.59	20240215	4250	25.18	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
129	20241209	090721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-270	5	-4.72	329516970	60195	11.38	5500	5580	5400	7430	4010	5720	5474.16	1.96	0	19962	6120	5920	5700	5500	5280	5810	5390	290	1710	500	4000	10	1	57930864	3157	12.95	2.49	12	0.10	421.00	2188.00	7450	20240215	-26.85	4250	20240604	28.24	7450	-26.85	20240215	4250	28.24	20240604	7450	-26.85	20240215	4250	28.24	20240604	7.56	N	099430	500	289 억	1135632	N	N	113	N	N
130	20241206	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-200	5	-3.38	2950441510	519554	93.51	5900	5900	5480	7690	4150	5920	5678.68	2.03	0	-41097	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3314	13.59	2.61	12	0.90	421.00	2188.00	7450	20240215	-23.22	4250	20240604	34.59	7450	-23.22	20240215	4250	34.59	20240604	7450	-23.22	20240215	4250	34.59	20240604	7.36	N	099430	500	289 억	1175618	N	N	113	N	N
131	20241206	150723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	-130	5	-2.20	2864001740	504465	90.79	5900	5900	5480	7690	4150	5920	5677.30	2.03	0	-38247	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3354	13.75	2.65	12	0.87	421.00	2188.00	7450	20240215	-22.28	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	7450	-22.28	20240215	4250	36.24	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
132	20241206	140720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-250	5	-4.22	2473442900	436447	78.55	5900	5900	5480	7690	4150	5920	5667.22	2.03	0	-29651	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3285	13.47	2.59	12	0.75	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
133	20241206	130721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-290	5	-4.90	2416979350	426484	76.76	5900	5900	5480	7690	4150	5920	5667.22	2.03	0	-30207	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3262	13.37	2.57	12	0.74	421.00	2188.00	7450	20240215	-24.43	4250	20240604	32.47	7450	-24.43	20240215	4250	32.47	20240604	7450	-24.43	20240215	4250	32.47	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
134	20241206	120717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-250	5	-4.22	2220266970	391616	70.48	5900	5900	5480	7690	4150	5920	5669.50	2.03	0	-27943	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3285	13.47	2.59	12	0.68	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
135	20241206	110717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-300	5	-5.07	1819490290	320360	57.66	5900	5900	5480	7690	4150	5920	5679.52	2.03	0	-19003	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3256	13.35	2.57	12	0.55	421.00	2188.00	7450	20240215	-24.56	4250	20240604	32.24	7450	-24.56	20240215	4250	32.24	20240604	7450	-24.56	20240215	4250	32.24	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
136	20241206	100715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-220	5	-3.72	886170810	153667	27.66	5900	5900	5700	7690	4150	5920	5766.82	2.03	0	-48586	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3302	13.54	2.61	12	0.27	421.00	2188.00	7450	20240215	-23.49	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	7450	-23.49	20240215	4250	34.12	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
137	20241206	090720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-80	5	-1.35	130751310	22417	4.03	5900	5900	5810	7690	4150	5920	5832.68	2.03	0	-273	6193	6056	5803	5666	5413	6125	5735	290	1770	500	4140	10	1	57930864	3383	13.87	2.67	12	0.04	421.00	2188.00	7450	20240215	-21.61	4250	20240604	37.41	7450	-21.61	20240215	4250	37.41	20240604	7450	-21.61	20240215	4250	37.41	20240604	7.36	N	099430	500	289 억	1175618	N	N	279	N	N
138	20241205	160708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	190	2	3.32	3123710060	540055	67.77	5730	5940	5550	7440	4020	5730	5784.01	2.00	0	15150	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3430	14.06	2.71	12	0.93	421.00	2188.00	7450	20240215	-20.54	4250	20240604	39.29	7450	-20.54	20240215	4250	39.29	20240604	7450	-20.54	20240215	4250	39.29	20240604	7.33	N	099430	500	289 억	1159002	N	N	279	N	N
139	20241205	150712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	140	2	2.44	2939338770	508837	63.85	5730	5940	5550	7440	4020	5730	5776.58	2.00	0	14744	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3401	13.94	2.68	12	0.88	421.00	2188.00	7450	20240215	-21.21	4250	20240604	38.12	7450	-21.21	20240215	4250	38.12	20240604	7450	-21.21	20240215	4250	38.12	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
140	20241205	140700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	180	2	3.14	2480384560	430719	54.05	5730	5940	5550	7440	4020	5730	5758.71	2.00	0	15497	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3424	14.04	2.70	12	0.74	421.00	2188.00	7450	20240215	-20.67	4250	20240604	39.06	7450	-20.67	20240215	4250	39.06	20240604	7450	-20.67	20240215	4250	39.06	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
141	20241205	130708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	120	2	2.09	2083462520	363390	45.60	5730	5910	5550	7440	4020	5730	5733.41	2.00	0	23890	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3389	13.90	2.67	12	0.63	421.00	2188.00	7450	20240215	-21.48	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	7450	-21.48	20240215	4250	37.65	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
142	20241205	120708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	160	2	2.79	1853830030	324304	40.69	5730	5910	5550	7440	4020	5730	5716.33	2.00	0	31358	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3412	13.99	2.69	12	0.56	421.00	2188.00	7450	20240215	-20.94	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	7450	-20.94	20240215	4250	38.59	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
143	20241205	110708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	110	2	1.92	1429147340	252105	31.63	5730	5860	5550	7440	4020	5730	5668.86	2.00	0	22036	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3383	13.87	2.67	12	0.44	421.00	2188.00	7450	20240215	-21.61	4250	20240604	37.41	7450	-21.61	20240215	4250	37.41	20240604	7450	-21.61	20240215	4250	37.41	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
144	20241205	100704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	50	2	0.87	1125594570	199988	25.09	5730	5790	5550	7440	4020	5730	5628.31	2.00	0	26763	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3348	13.73	2.64	12	0.35	421.00	2188.00	7450	20240215	-22.42	4250	20240604	36.00	7450	-22.42	20240215	4250	36.00	20240604	7450	-22.42	20240215	4250	36.00	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
145	20241205	090709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-50	5	-0.87	109168320	19300	2.42	5730	5780	5590	7440	4020	5730	5656.39	2.00	0	-5299	5983	5856	5753	5626	5523	5805	5575	290	1710	500	4010	10	1	57930864	3290	13.49	2.60	12	0.03	421.00	2188.00	7450	20240215	-23.76	4250	20240604	33.65	7450	-23.76	20240215	4250	33.65	20240604	7450	-23.76	20240215	4250	33.65	20240604	7.33	N	099430	500	289 억	1159002	N	N	1307	N	N
146	20241204	160656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-240	5	-4.02	4575017780	794570	111.93	5790	5880	5650	7760	4180	5970	5757.89	1.98	0	12675	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3319	13.61	2.62	12	1.37	421.00	2188.00	7450	20240215	-23.09	4250	20240604	34.82	7450	-23.09	20240215	4250	34.82	20240604	7450	-23.09	20240215	4250	34.82	20240604	7.38	N	099430	500	289 억	1146563	N	N	1307	N	N
147	20241204	150657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-280	5	-4.69	4086038310	708674	99.83	5790	5880	5650	7760	4180	5970	5765.75	1.98	0	18309	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3296	13.52	2.60	12	1.22	421.00	2188.00	7450	20240215	-23.62	4250	20240604	33.88	7450	-23.62	20240215	4250	33.88	20240604	7450	-23.62	20240215	4250	33.88	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
148	20241204	140656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-250	5	-4.19	3360123560	581318	81.89	5790	5880	5680	7760	4180	5970	5780.18	1.98	0	25323	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3314	13.59	2.61	12	1.00	421.00	2188.00	7450	20240215	-23.22	4250	20240604	34.59	7450	-23.22	20240215	4250	34.59	20240604	7450	-23.22	20240215	4250	34.59	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
149	20241204	130654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-90	5	-1.51	2044555820	352537	49.66	5790	5880	5730	7760	4180	5970	5799.55	1.98	0	1177	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3406	13.97	2.69	12	0.61	421.00	2188.00	7450	20240215	-21.07	4250	20240604	38.35	7450	-21.07	20240215	4250	38.35	20240604	7450	-21.07	20240215	4250	38.35	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
150	20241204	120652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-170	5	-2.85	1841924230	317850	44.78	5790	5870	5730	7760	4180	5970	5794.95	1.98	0	2912	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3360	13.78	2.65	12	0.55	421.00	2188.00	7450	20240215	-22.15	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	7450	-22.15	20240215	4250	36.47	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
151	20241204	110644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-210	5	-3.52	1605394290	276936	39.01	5790	5870	5730	7760	4180	5970	5796.99	1.98	0	2881	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3337	13.68	2.63	12	0.48	421.00	2188.00	7450	20240215	-22.68	4250	20240604	35.53	7450	-22.68	20240215	4250	35.53	20240604	7450	-22.68	20240215	4250	35.53	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
152	20241204	100646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-140	5	-2.35	1336912160	230595	32.48	5790	5870	5730	7760	4180	5970	5797.66	1.98	0	5641	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3377	13.85	2.66	12	0.40	421.00	2188.00	7450	20240215	-21.74	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	7450	-21.74	20240215	4250	37.18	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
153	20241204	090658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-130	5	-2.18	436204120	75262	10.60	5790	5840	5730	7760	4180	5970	5795.81	1.98	0	14797	6190	6080	5940	5830	5690	6135	5885	290	1790	500	4170	10	1	57930864	3383	13.87	2.67	12	0.13	421.00	2188.00	7450	20240215	-21.61	4250	20240604	37.41	7450	-21.61	20240215	4250	37.41	20240604	7450	-21.61	20240215	4250	37.41	20240604	7.38	N	099430	500	289 억	1146563	N	N	133	N	N
154	20241203	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	90	2	1.53	4173293380	699177	61.25	5830	6050	5800	7640	4120	5880	5968.88	2.09	0	-67365	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3458	14.18	2.73	12	1.21	421.00	2188.00	7450	20240215	-19.87	4250	20240604	40.47	7450	-19.87	20240215	4250	40.47	20240604	7450	-19.87	20240215	4250	40.47	20240604	7.40	N	099430	500	289 억	1211669	N	N	133	N	N
155	20241203	150750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	30	2	0.51	3934265420	658877	57.72	5830	6050	5800	7640	4120	5880	5971.19	2.09	0	-61515	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3424	14.04	2.70	12	1.14	421.00	2188.00	7450	20240215	-20.67	4250	20240604	39.06	7450	-20.67	20240215	4250	39.06	20240604	7450	-20.67	20240215	4250	39.06	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
156	20241203	140739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	100	2	1.70	3428428500	573560	50.25	5830	6050	5800	7640	4120	5880	5977.48	2.09	0	-57537	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3464	14.20	2.73	12	0.99	421.00	2188.00	7450	20240215	-19.73	4250	20240604	40.71	7450	-19.73	20240215	4250	40.71	20240604	7450	-19.73	20240215	4250	40.71	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
157	20241203	130739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	130	2	2.21	2666195230	446901	39.15	5830	6030	5800	7640	4120	5880	5965.99	2.09	0	-41857	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3482	14.28	2.75	12	0.77	421.00	2188.00	7450	20240215	-19.33	4250	20240604	41.41	7450	-19.33	20240215	4250	41.41	20240604	7450	-19.33	20240215	4250	41.41	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
158	20241203	120748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	100	2	1.70	2420380840	405917	35.56	5830	6030	5800	7640	4120	5880	5962.78	2.09	0	-38812	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3464	14.20	2.73	12	0.70	421.00	2188.00	7450	20240215	-19.73	4250	20240604	40.71	7450	-19.73	20240215	4250	40.71	20240604	7450	-19.73	20240215	4250	40.71	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
159	20241203	110732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	80	2	1.36	2077372100	348689	30.55	5830	6030	5800	7640	4120	5880	5957.70	2.09	0	-25951	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3453	14.16	2.72	12	0.60	421.00	2188.00	7450	20240215	-20.00	4250	20240604	40.24	7450	-20.00	20240215	4250	40.24	20240604	7450	-20.00	20240215	4250	40.24	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
160	20241203	100721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	90	2	1.53	1465281960	246455	21.59	5830	6030	5800	7640	4120	5880	5945.47	2.09	0	-18587	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3458	14.18	2.73	12	0.43	421.00	2188.00	7450	20240215	-19.87	4250	20240604	40.47	7450	-19.87	20240215	4250	40.47	20240604	7450	-19.87	20240215	4250	40.47	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
161	20241203	090715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	10	2	0.17	151532100	25920	2.27	5830	5890	5800	7640	4120	5880	5845.95	2.09	0	-10554	6213	6046	5813	5646	5413	6130	5730	290	1760	500	4110	10	1	57930864	3412	13.99	2.69	12	0.04	421.00	2188.00	7450	20240215	-20.94	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	7450	-20.94	20240215	4250	38.59	20240604	7.40	N	099430	500	289 억	1211669	N	N	189	N	N
162	20241202	160703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	240	2	4.26	6672545170	1138160	72.20	5580	5980	5580	7330	3950	5640	5862.55	1.99	0	59194	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3406	13.97	2.69	12	1.96	421.00	2188.00	7450	20240215	-21.07	4250	20240604	38.35	7450	-21.07	20240215	4250	38.35	20240604	7450	-21.07	20240215	4250	38.35	20240604	7.35	N	099430	500	289 억	1151141	N	N	189	N	N
163	20241202	150803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	160	2	2.84	6243719800	1064640	67.54	5580	5980	5580	7330	3950	5640	5864.65	1.99	0	71917	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3360	13.78	2.65	12	1.84	421.00	2188.00	7450	20240215	-22.15	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	7450	-22.15	20240215	4250	36.47	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
164	20241202	140726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	290	2	5.14	5540654690	944157	59.90	5580	5980	5580	7330	3950	5640	5868.39	1.99	0	53971	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3435	14.09	2.71	12	1.63	421.00	2188.00	7450	20240215	-20.40	4250	20240604	39.53	7450	-20.40	20240215	4250	39.53	20240604	7450	-20.40	20240215	4250	39.53	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
165	20241202	130720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	270	2	4.79	4989660760	851268	54.00	5580	5980	5580	7330	3950	5640	5861.47	1.99	0	66549	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3424	14.04	2.70	12	1.47	421.00	2188.00	7450	20240215	-20.67	4250	20240604	39.06	7450	-20.67	20240215	4250	39.06	20240604	7450	-20.67	20240215	4250	39.06	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
166	20241202	120736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	260	2	4.61	4353092160	743325	47.16	5580	5980	5580	7330	3950	5640	5856.27	1.99	0	45860	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3418	14.01	2.70	12	1.28	421.00	2188.00	7450	20240215	-20.81	4250	20240604	38.82	7450	-20.81	20240215	4250	38.82	20240604	7450	-20.81	20240215	4250	38.82	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
167	20241202	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	270	2	4.79	3861118550	660306	41.89	5580	5980	5580	7330	3950	5640	5847.50	1.99	0	41944	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3424	14.04	2.70	12	1.14	421.00	2188.00	7450	20240215	-20.67	4250	20240604	39.06	7450	-20.67	20240215	4250	39.06	20240604	7450	-20.67	20240215	4250	39.06	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
168	20241202	100657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	200	2	3.55	1507226870	262374	16.64	5580	5870	5580	7330	3950	5640	5744.62	1.99	0	-10042	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3383	13.87	2.67	12	0.45	421.00	2188.00	7450	20240215	-21.61	4250	20240604	37.41	7450	-21.61	20240215	4250	37.41	20240604	7450	-21.61	20240215	4250	37.41	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N
169	20241202	090656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-50	5	-0.89	95970510	17114	1.09	5580	5680	5580	7330	3950	5640	5607.52	1.99	0	-192	6213	5926	5673	5386	5133	6070	5530	290	1690	500	3940	10	1	57930864	3238	13.28	2.55	12	0.03	421.00	2188.00	7450	20240215	-24.97	4250	20240604	31.53	7450	-24.97	20240215	4250	31.53	20240604	7450	-24.97	20240215	4250	31.53	20240604	7.35	N	099430	500	289 억	1151141	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History