KissMeData/307750/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	161210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
3	20241231	151154	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
4	20241231	141210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
5	20241231	131210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
6	20241231	121209	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
7	20241231	111209	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
8	20241231	101202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
9	20241231	091204	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	80099935	22890	41.48	3400	3540	3400	4485	2415	3450	3499.07	0.39	9221	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	189695	N	N	0	N	N
10	20241230	161202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	78746650	22505	40.79	3400	3540	3400	4485	2415	3450	3499.07	0.37	0	9176	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
11	20241230	151206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	65	2	1.88	76386365	21833	39.57	3400	3540	3400	4485	2415	3450	3498.67	0.37	0	8833	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1725	35.87	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
12	20241230	141206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	50	2	1.45	55343980	15828	28.69	3400	3540	3400	4485	2415	3450	3496.59	0.37	0	5245	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1717	35.71	1.78	12	0.03	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
13	20241230	131207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3505	55	2	1.59	45942570	13142	23.82	3400	3540	3400	4485	2415	3450	3495.86	0.37	0	6288	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1720	35.77	1.78	12	0.03	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	7090	-50.56	20240229	3115	12.52	20241210	7090	-50.56	20240229	3115	12.52	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
14	20241230	121202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3530	80	2	2.32	32272075	9226	16.72	3400	3540	3400	4485	2415	3450	3497.95	0.37	0	3393	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1732	36.02	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	7090	-50.21	20240229	3115	13.32	20241210	7090	-50.21	20240229	3115	13.32	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
15	20241230	111204	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3535	85	2	2.46	28513655	8158	14.78	3400	3540	3400	4485	2415	3450	3495.18	0.37	0	3199	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1735	36.07	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	7090	-50.14	20240229	3115	13.48	20241210	7090	-50.14	20240229	3115	13.48	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
16	20241230	101203	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	50	2	1.45	18130225	5209	9.44	3400	3540	3400	4485	2415	3450	3480.56	0.37	0	1643	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1717	35.71	1.78	12	0.01	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
17	20241230	091206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3445	-5	5	-0.14	2235830	655	1.19	3400	3445	3400	4485	2415	3450	3413.48	0.37	0	125	3576	3512	3456	3392	3336	3485	3365	49	1035	100	2480	5	1	49069269	1690	35.15	1.75	12	0.00	98.00	1965.00	7090	20240229	-51.41	3115	20241210	10.59	7090	-51.41	20240229	3115	10.59	20241210	7090	-51.41	20240229	3115	10.59	20241210	1.63	N	307750	100	49 억	180474	N	N	0	N	N
18	20241227	161159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3450	-50	5	-1.43	188566765	54539	173.35	3500	3520	3400	4550	2450	3500	3457.47	0.36	0	3786	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1693	35.20	1.76	12	0.11	98.00	1965.00	7090	20240229	-51.34	3115	20241210	10.75	7090	-51.34	20240229	3115	10.75	20241210	7090	-51.34	20240229	3115	10.75	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
19	20241227	151158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3430	-70	5	-2.00	184031420	53220	169.16	3500	3520	3400	4550	2450	3500	3457.94	0.36	0	3579	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1683	35.00	1.75	12	0.11	98.00	1965.00	7090	20240229	-51.62	3115	20241210	10.11	7090	-51.62	20240229	3115	10.11	20241210	7090	-51.62	20240229	3115	10.11	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
20	20241227	141201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3445	-55	5	-1.57	169974225	49135	156.18	3500	3520	3400	4550	2450	3500	3459.33	0.36	0	3574	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1690	35.15	1.75	12	0.10	98.00	1965.00	7090	20240229	-51.41	3115	20241210	10.59	7090	-51.41	20240229	3115	10.59	20241210	7090	-51.41	20240229	3115	10.59	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
21	20241227	131158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3430	-70	5	-2.00	160430770	46353	147.33	3500	3520	3400	4550	2450	3500	3461.07	0.36	0	2944	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1683	35.00	1.75	12	0.09	98.00	1965.00	7090	20240229	-51.62	3115	20241210	10.11	7090	-51.62	20240229	3115	10.11	20241210	7090	-51.62	20240229	3115	10.11	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
22	20241227	121200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3420	-80	5	-2.29	142612600	41137	130.76	3500	3520	3410	4550	2450	3500	3466.77	0.36	0	3232	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1678	34.90	1.74	12	0.08	98.00	1965.00	7090	20240229	-51.76	3115	20241210	9.79	7090	-51.76	20240229	3115	9.79	20241210	7090	-51.76	20240229	3115	9.79	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
23	20241227	111159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3420	-80	5	-2.29	128603155	37048	117.76	3500	3520	3420	4550	2450	3500	3471.26	0.36	0	1901	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1678	34.90	1.74	12	0.08	98.00	1965.00	7090	20240229	-51.76	3115	20241210	9.79	7090	-51.76	20240229	3115	9.79	20241210	7090	-51.76	20240229	3115	9.79	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
24	20241227	101157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	0	3	0.00	85754150	24678	78.44	3500	3520	3450	4550	2450	3500	3474.92	0.36	0	11578	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1717	35.71	1.78	12	0.05	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
25	20241227	091202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3510	10	2	0.29	8669305	2482	7.89	3500	3520	3480	4550	2450	3500	3492.87	0.36	0	-1693	3616	3557	3526	3467	3436	3542	3452	49	1050	100	2520	5	1	49069269	1722	35.82	1.79	12	0.01	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	7090	-50.49	20240229	3115	12.68	20241210	7090	-50.49	20240229	3115	12.68	20241210	1.63	N	307750	100	49 억	176688	N	N	0	N	N
26	20241226	161153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	-50	5	-1.41	110567170	31395	32.29	3585	3585	3495	4615	2485	3550	3521.81	0.38	0	-9165	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1717	35.71	1.78	12	0.06	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
27	20241226	151150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3505	-45	5	-1.27	100857170	28621	29.44	3585	3585	3495	4615	2485	3550	3523.89	0.38	0	-7726	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1720	35.77	1.78	12	0.06	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	7090	-50.56	20240229	3115	12.52	20241210	7090	-50.56	20240229	3115	12.52	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
28	20241226	141149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	-35	5	-0.99	72882055	20634	21.22	3585	3585	3505	4615	2485	3550	3532.13	0.38	0	-3649	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1725	35.87	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
29	20241226	131150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3520	-30	5	-0.85	62407695	17650	18.15	3585	3585	3505	4615	2485	3550	3535.85	0.38	0	-3613	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1727	35.92	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	7090	-50.35	20240229	3115	13.00	20241210	7090	-50.35	20240229	3115	13.00	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
30	20241226	121147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3520	-30	5	-0.85	44026015	12419	12.77	3585	3585	3520	4615	2485	3550	3545.05	0.38	0	-6196	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1727	35.92	1.79	12	0.03	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	7090	-50.35	20240229	3115	13.00	20241210	7090	-50.35	20240229	3115	13.00	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
31	20241226	111146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3535	-15	5	-0.42	29205890	8216	8.45	3585	3585	3535	4615	2485	3550	3554.76	0.38	0	-5135	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1735	36.07	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	7090	-50.14	20240229	3115	13.48	20241210	7090	-50.14	20240229	3115	13.48	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
32	20241226	101150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3545	-5	5	-0.14	20180430	5671	5.83	3585	3585	3545	4615	2485	3550	3558.53	0.38	0	-3308	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1740	36.17	1.80	12	0.01	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	7090	-50.00	20240229	3115	13.80	20241210	7090	-50.00	20240229	3115	13.80	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
33	20241226	091151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3555	5	2	0.14	3448225	967	0.99	3585	3585	3555	4615	2485	3550	3565.90	0.38	0	-1	3920	3735	3640	3455	3360	3687	3407	49	1065	100	2550	5	1	49069269	1744	36.28	1.81	12	0.00	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	7090	-49.86	20240229	3115	14.13	20241210	7090	-49.86	20240229	3115	14.13	20241210	1.68	N	307750	100	49 억	184469	N	N	0	N	N
34	20241224	161148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3550	-55	5	-1.53	349171060	97178	113.28	3570	3825	3545	4685	2525	3605	3593.11	0.40	0	-7486	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1742	36.22	1.81	12	0.20	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	7090	-49.93	20240229	3115	13.96	20241210	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
35	20241224	151148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3550	-55	5	-1.53	342322975	95249	111.04	3570	3825	3545	4685	2525	3605	3593.98	0.40	0	-7373	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1742	36.22	1.81	12	0.19	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	7090	-49.93	20240229	3115	13.96	20241210	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
36	20241224	141145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3565	-40	5	-1.11	313346090	87125	101.57	3570	3825	3545	4685	2525	3605	3596.51	0.40	0	-7341	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1749	36.38	1.81	12	0.18	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	7090	-49.72	20240229	3115	14.45	20241210	7090	-49.72	20240229	3115	14.45	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
37	20241224	131146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3560	-45	5	-1.25	302382920	84048	97.98	3570	3825	3545	4685	2525	3605	3597.74	0.40	0	-7212	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1747	36.33	1.81	12	0.17	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	7090	-49.79	20240229	3115	14.29	20241210	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
38	20241224	121148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3580	-25	5	-0.69	259461110	72015	83.95	3570	3825	3570	4685	2525	3605	3602.88	0.40	0	-1418	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1757	36.53	1.82	12	0.15	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	7090	-49.51	20240229	3115	14.93	20241210	7090	-49.51	20240229	3115	14.93	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
39	20241224	111148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3575	-30	5	-0.83	93092735	26029	30.34	3570	3610	3570	4685	2525	3605	3576.50	0.40	0	10565	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1754	36.48	1.82	12	0.05	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	7090	-49.58	20240229	3115	14.77	20241210	7090	-49.58	20240229	3115	14.77	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
40	20241224	101146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3580	-25	5	-0.69	65290780	18254	21.28	3570	3610	3570	4685	2525	3605	3576.79	0.40	0	11026	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1757	36.53	1.82	12	0.04	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	7090	-49.51	20240229	3115	14.93	20241210	7090	-49.51	20240229	3115	14.93	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
41	20241224	091153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3590	-15	5	-0.42	15540680	4343	5.06	3570	3610	3570	4685	2525	3605	3578.33	0.40	0	1777	3728	3666	3568	3506	3408	3697	3537	49	1080	100	2590	5	1	49069269	1762	36.63	1.83	12	0.01	98.00	1965.00	7090	20240229	-49.37	3115	20241210	15.25	7090	-49.37	20240229	3115	15.25	20241210	7090	-49.37	20240229	3115	15.25	20241210	1.66	N	307750	100	49 억	196081	N	N	0	N	N
42	20241223	161138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3605	140	2	4.04	306750865	85772	132.71	3470	3630	3470	4500	2430	3465	3576.35	0.32	0	40716	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1769	36.79	1.83	12	0.17	98.00	1965.00	7090	20240229	-49.15	3115	20241210	15.73	7090	-49.15	20240229	3115	15.73	20241210	7090	-49.15	20240229	3115	15.73	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
43	20241223	151143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3615	150	2	4.33	300823580	84130	130.17	3470	3630	3470	4500	2430	3465	3575.70	0.32	0	41027	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1774	36.89	1.84	12	0.17	98.00	1965.00	7090	20240229	-49.01	3115	20241210	16.05	7090	-49.01	20240229	3115	16.05	20241210	7090	-49.01	20240229	3115	16.05	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
44	20241223	141138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3620	155	2	4.47	280618465	78533	121.51	3470	3620	3470	4500	2430	3465	3573.26	0.32	0	39143	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1776	36.94	1.84	12	0.16	98.00	1965.00	7090	20240229	-48.94	3115	20241210	16.21	7090	-48.94	20240229	3115	16.21	20241210	7090	-48.94	20240229	3115	16.21	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
45	20241223	131138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3580	115	2	3.32	190004425	53296	82.46	3470	3600	3470	4500	2430	3465	3565.08	0.32	0	15943	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1757	36.53	1.82	12	0.11	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	7090	-49.51	20240229	3115	14.93	20241210	7090	-49.51	20240229	3115	14.93	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
46	20241223	121141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3600	135	2	3.90	116426710	32634	50.49	3470	3600	3470	4500	2430	3465	3567.65	0.32	0	13390	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1766	36.73	1.83	12	0.07	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	7090	-49.22	20240229	3115	15.57	20241210	7090	-49.22	20240229	3115	15.57	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
47	20241223	111137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3535	70	2	2.02	32343610	9173	14.19	3470	3570	3470	4500	2430	3465	3525.96	0.32	0	6559	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1735	36.07	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	7090	-50.14	20240229	3115	13.48	20241210	7090	-50.14	20240229	3115	13.48	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
48	20241223	101131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3530	65	2	1.88	20308230	5772	8.93	3470	3540	3470	4500	2430	3465	3518.40	0.32	0	4649	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1732	36.02	1.80	12	0.01	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	7090	-50.21	20240229	3115	13.32	20241210	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
49	20241223	091137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3535	70	2	2.02	3232160	924	1.43	3470	3535	3470	4500	2430	3465	3498.01	0.32	0	202	3695	3580	3515	3400	3335	3547	3367	49	1035	100	2490	5	1	49069269	1735	36.07	1.80	12	0.00	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	7090	-50.14	20240229	3115	13.48	20241210	7090	-50.14	20240229	3115	13.48	20241210	1.66	N	307750	100	49 억	155774	N	N	0	N	N
50	20241220	161132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3465	-135	5	-3.75	224726365	63844	258.25	3600	3630	3450	4680	2520	3600	3520.57	0.39	0	-35569	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1700	35.36	1.76	12	0.13	98.00	1965.00	7090	20240229	-51.13	3115	20241210	11.24	7090	-51.13	20240229	3115	11.24	20241210	7090	-51.13	20240229	3115	11.24	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
51	20241220	151135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3495	-105	5	-2.92	211111920	59918	242.37	3600	3630	3450	4680	2520	3600	3523.35	0.39	0	-35928	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1715	35.66	1.78	12	0.12	98.00	1965.00	7090	20240229	-50.71	3115	20241210	12.20	7090	-50.71	20240229	3115	12.20	20241210	7090	-50.71	20240229	3115	12.20	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
52	20241220	141132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3545	-55	5	-1.53	189006630	53604	216.83	3600	3630	3450	4680	2520	3600	3525.98	0.39	0	-34126	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1740	36.17	1.80	12	0.11	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	7090	-50.00	20240229	3115	13.80	20241210	7090	-50.00	20240229	3115	13.80	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
53	20241220	131131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3520	-80	5	-2.22	143326855	40633	164.36	3600	3630	3495	4680	2520	3600	3527.35	0.39	0	-29700	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1727	35.92	1.79	12	0.08	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	7090	-50.35	20240229	3115	13.00	20241210	7090	-50.35	20240229	3115	13.00	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
54	20241220	121131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3515	-85	5	-2.36	77342045	21800	88.18	3600	3630	3510	4680	2520	3600	3547.80	0.39	0	-15050	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1725	35.87	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	7090	-50.42	20240229	3115	12.84	20241210	7090	-50.42	20240229	3115	12.84	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
55	20241220	111130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3530	-70	5	-1.94	55864910	15703	63.52	3600	3630	3530	4680	2520	3600	3557.59	0.39	0	-11676	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1732	36.02	1.80	12	0.03	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	7090	-50.21	20240229	3115	13.32	20241210	7090	-50.21	20240229	3115	13.32	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
56	20241220	101131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3570	-30	5	-0.83	27610630	7736	31.29	3600	3630	3530	4680	2520	3600	3569.11	0.39	0	-5334	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1752	36.43	1.82	12	0.02	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	7090	-49.65	20240229	3115	14.61	20241210	7090	-49.65	20240229	3115	14.61	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
57	20241220	091133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3565	-35	5	-0.97	4341420	1207	4.88	3600	3630	3555	4680	2520	3600	3596.87	0.39	0	-1026	3753	3676	3593	3516	3433	3635	3475	49	1080	100	2590	5	1	49069269	1749	36.38	1.81	12	0.00	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	7090	-49.72	20240229	3115	14.45	20241210	7090	-49.72	20240229	3115	14.45	20241210	1.67	N	307750	100	49 억	191320	N	N	0	N	N
58	20241219	161128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3600	-80	5	-2.17	88635150	24685	42.10	3650	3670	3510	4780	2580	3680	3590.61	0.40	0	-5908	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1766	36.73	1.83	12	0.05	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	7090	-49.22	20240229	3115	15.57	20241210	7090	-49.22	20240229	3115	15.57	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
59	20241219	151126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3600	-80	5	-2.17	86110470	23982	40.90	3650	3670	3510	4780	2580	3680	3590.59	0.40	0	-5629	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1766	36.73	1.83	12	0.05	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	7090	-49.22	20240229	3115	15.57	20241210	7090	-49.22	20240229	3115	15.57	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
60	20241219	141128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3610	-70	5	-1.90	84174540	23445	39.99	3650	3670	3510	4780	2580	3680	3590.26	0.40	0	-5236	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1771	36.84	1.84	12	0.05	98.00	1965.00	7090	20240229	-49.08	3115	20241210	15.89	7090	-49.08	20240229	3115	15.89	20241210	7090	-49.08	20240229	3115	15.89	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
61	20241219	131127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3615	-65	5	-1.77	78192150	21786	37.16	3650	3670	3510	4780	2580	3680	3589.06	0.40	0	-4166	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1774	36.89	1.84	12	0.04	98.00	1965.00	7090	20240229	-49.01	3115	20241210	16.05	7090	-49.01	20240229	3115	16.05	20241210	7090	-49.01	20240229	3115	16.05	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
62	20241219	121130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3595	-85	5	-2.31	73560685	20492	34.95	3650	3670	3510	4780	2580	3680	3589.68	0.40	0	-4585	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1764	36.68	1.83	12	0.04	98.00	1965.00	7090	20240229	-49.29	3115	20241210	15.41	7090	-49.29	20240229	3115	15.41	20241210	7090	-49.29	20240229	3115	15.41	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
63	20241219	111125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3595	-85	5	-2.31	39912790	11058	18.86	3650	3670	3510	4780	2580	3680	3609.34	0.40	0	-5635	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1764	36.68	1.83	12	0.02	98.00	1965.00	7090	20240229	-49.29	3115	20241210	15.41	7090	-49.29	20240229	3115	15.41	20241210	7090	-49.29	20240229	3115	15.41	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
64	20241219	101119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3635	-45	5	-1.22	18534125	5124	8.74	3650	3670	3510	4780	2580	3680	3617.00	0.40	0	-1686	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1784	37.09	1.85	12	0.01	98.00	1965.00	7090	20240229	-48.73	3115	20241210	16.69	7090	-48.73	20240229	3115	16.69	20241210	7090	-48.73	20240229	3115	16.69	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
65	20241219	091130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3630	-50	5	-1.36	10785930	2987	5.09	3650	3670	3510	4780	2580	3680	3610.73	0.40	0	-1060	3793	3736	3683	3626	3573	3710	3600	49	1100	100	2640	5	1	49069269	1781	37.04	1.85	12	0.01	98.00	1965.00	7090	20240229	-48.80	3115	20241210	16.53	7090	-48.80	20240229	3115	16.53	20241210	7090	-48.80	20240229	3115	16.53	20241210	1.66	N	307750	100	49 억	197228	N	N	0	N	N
66	20241218	161123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3680	-10	5	-0.27	213572140	58247	233.05	3700	3740	3630	4795	2585	3690	3666.66	0.42	0	-9876	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1806	37.55	1.87	12	0.12	98.00	1965.00	7090	20240229	-48.10	3115	20241210	18.14	7090	-48.10	20240229	3115	18.14	20241210	7090	-48.10	20240229	3115	18.14	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
67	20241218	151127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3665	-25	5	-0.68	199623050	54443	217.83	3700	3740	3630	4795	2585	3690	3666.64	0.42	0	-10840	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1798	37.40	1.87	12	0.11	98.00	1965.00	7090	20240229	-48.31	3115	20241210	17.66	7090	-48.31	20240229	3115	17.66	20241210	7090	-48.31	20240229	3115	17.66	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
68	20241218	141125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3665	-25	5	-0.68	179114895	48845	195.43	3700	3740	3630	4795	2585	3690	3667.01	0.42	0	-13311	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1798	37.40	1.87	12	0.10	98.00	1965.00	7090	20240229	-48.31	3115	20241210	17.66	7090	-48.31	20240229	3115	17.66	20241210	7090	-48.31	20240229	3115	17.66	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
69	20241218	131127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	-50	5	-1.36	131118020	35759	143.08	3700	3740	3630	4795	2585	3690	3666.71	0.42	0	-14843	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1786	37.14	1.85	12	0.07	98.00	1965.00	7090	20240229	-48.66	3115	20241210	16.85	7090	-48.66	20240229	3115	16.85	20241210	7090	-48.66	20240229	3115	16.85	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
70	20241218	121118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3665	-25	5	-0.68	63714375	17297	69.21	3700	3740	3665	4795	2585	3690	3683.55	0.42	0	-13872	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1798	37.40	1.87	12	0.04	98.00	1965.00	7090	20240229	-48.31	3115	20241210	17.66	7090	-48.31	20240229	3115	17.66	20241210	7090	-48.31	20240229	3115	17.66	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
71	20241218	111122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3675	-15	5	-0.41	59829880	16238	64.97	3700	3740	3665	4795	2585	3690	3684.56	0.42	0	-13137	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1803	37.50	1.87	12	0.03	98.00	1965.00	7090	20240229	-48.17	3115	20241210	17.98	7090	-48.17	20240229	3115	17.98	20241210	7090	-48.17	20240229	3115	17.98	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
72	20241218	101125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3695	5	2	0.14	24294535	6559	26.24	3700	3740	3675	4795	2585	3690	3704.00	0.42	0	-4113	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1813	37.70	1.88	12	0.01	98.00	1965.00	7090	20240229	-47.88	3115	20241210	18.62	7090	-47.88	20240229	3115	18.62	20241210	7090	-47.88	20240229	3115	18.62	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
73	20241218	091129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3740	50	2	1.36	10114950	2721	10.89	3700	3740	3700	4795	2585	3690	3717.36	0.42	0	-1235	3750	3720	3690	3660	3630	3705	3645	49	1105	100	2650	5	1	49069269	1835	38.16	1.90	12	0.01	98.00	1965.00	7090	20240229	-47.25	3115	20241210	20.06	7090	-47.25	20240229	3115	20.06	20241210	7090	-47.25	20240229	3115	20.06	20241210	1.65	N	307750	100	49 억	205609	N	N	0	N	N
74	20241217	161121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3690	-5	5	-0.14	91914195	24945	55.73	3695	3720	3660	4800	2590	3695	3684.67	0.41	0	4005	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1811	37.65	1.88	12	0.05	98.00	1965.00	7090	20240229	-47.95	3115	20241210	18.46	7090	-47.95	20240229	3115	18.46	20241210	7090	-47.95	20240229	3115	18.46	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
75	20241217	151125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3685	-10	5	-0.27	85018900	23076	51.56	3695	3720	3660	4800	2590	3695	3684.30	0.41	0	4542	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1808	37.60	1.88	12	0.05	98.00	1965.00	7090	20240229	-48.03	3115	20241210	18.30	7090	-48.03	20240229	3115	18.30	20241210	7090	-48.03	20240229	3115	18.30	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
76	20241217	141116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3695	0	3	0.00	58044035	15739	35.16	3695	3720	3670	4800	2590	3695	3687.91	0.41	0	1726	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1813	37.70	1.88	12	0.03	98.00	1965.00	7090	20240229	-47.88	3115	20241210	18.62	7090	-47.88	20240229	3115	18.62	20241210	7090	-47.88	20240229	3115	18.62	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
77	20241217	131112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3680	-15	5	-0.41	50981915	13824	30.89	3695	3720	3670	4800	2590	3695	3687.93	0.41	0	1409	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1806	37.55	1.87	12	0.03	98.00	1965.00	7090	20240229	-48.10	3115	20241210	18.14	7090	-48.10	20240229	3115	18.14	20241210	7090	-48.10	20240229	3115	18.14	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
78	20241217	121044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3670	-25	5	-0.68	47847000	12971	28.98	3695	3720	3670	4800	2590	3695	3688.77	0.41	0	1583	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1801	37.45	1.87	12	0.03	98.00	1965.00	7090	20240229	-48.24	3115	20241210	17.82	7090	-48.24	20240229	3115	17.82	20241210	7090	-48.24	20240229	3115	17.82	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
79	20241217	111100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3700	5	2	0.14	36545410	9901	22.12	3695	3720	3675	4800	2590	3695	3691.08	0.41	0	2749	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1816	37.76	1.88	12	0.02	98.00	1965.00	7090	20240229	-47.81	3115	20241210	18.78	7090	-47.81	20240229	3115	18.78	20241210	7090	-47.81	20240229	3115	18.78	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
80	20241217	101106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3700	5	2	0.14	28930750	7839	17.51	3695	3720	3675	4800	2590	3695	3690.62	0.41	0	3353	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1816	37.76	1.88	12	0.02	98.00	1965.00	7090	20240229	-47.81	3115	20241210	18.78	7090	-47.81	20240229	3115	18.78	20241210	7090	-47.81	20240229	3115	18.78	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
81	20241217	091123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3710	15	2	0.41	2408875	653	1.46	3695	3720	3680	4800	2590	3695	3688.94	0.41	0	-77	3755	3725	3695	3665	3635	3740	3680	49	1105	100	2660	5	1	49069269	1820	37.86	1.89	12	0.00	98.00	1965.00	7090	20240229	-47.67	3115	20241210	19.10	7090	-47.67	20240229	3115	19.10	20241210	7090	-47.67	20240229	3115	19.10	20241210	1.69	N	307750	100	49 억	202477	N	N	0	N	N
82	20241216	161113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3695	15	2	0.41	165202130	44759	83.03	3675	3725	3665	4780	2580	3680	3690.93	0.40	0	8437	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1813	37.70	1.88	12	0.09	98.00	1965.00	7090	20240229	-47.88	3115	20241210	18.62	7090	-47.88	20240229	3115	18.62	20241210	7090	-47.88	20240229	3115	18.62	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
83	20241216	151122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3705	25	2	0.68	151839275	41146	76.33	3675	3725	3665	4780	2580	3680	3690.26	0.40	0	7592	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1818	37.81	1.89	12	0.08	98.00	1965.00	7090	20240229	-47.74	3115	20241210	18.94	7090	-47.74	20240229	3115	18.94	20241210	7090	-47.74	20240229	3115	18.94	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
84	20241216	141121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3710	30	2	0.82	137009495	37145	68.91	3675	3725	3665	4780	2580	3680	3688.50	0.40	0	6427	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1820	37.86	1.89	12	0.08	98.00	1965.00	7090	20240229	-47.67	3115	20241210	19.10	7090	-47.67	20240229	3115	19.10	20241210	7090	-47.67	20240229	3115	19.10	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
85	20241216	131123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3725	45	2	1.22	122062855	33120	61.44	3675	3725	3665	4780	2580	3680	3685.47	0.40	0	8254	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1828	38.01	1.90	12	0.07	98.00	1965.00	7090	20240229	-47.46	3115	20241210	19.58	7090	-47.46	20240229	3115	19.58	20241210	7090	-47.46	20240229	3115	19.58	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
86	20241216	121121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3705	25	2	0.68	101290845	27522	51.06	3675	3710	3665	4780	2580	3680	3680.36	0.40	0	8529	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1818	37.81	1.89	12	0.06	98.00	1965.00	7090	20240229	-47.74	3115	20241210	18.94	7090	-47.74	20240229	3115	18.94	20241210	7090	-47.74	20240229	3115	18.94	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
87	20241216	111121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3690	10	2	0.27	78072820	21209	39.35	3675	3710	3665	4780	2580	3680	3681.12	0.40	0	6210	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1811	37.65	1.88	12	0.04	98.00	1965.00	7090	20240229	-47.95	3115	20241210	18.46	7090	-47.95	20240229	3115	18.46	20241210	7090	-47.95	20240229	3115	18.46	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
88	20241216	101122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3685	5	2	0.14	68182220	18519	34.35	3675	3710	3665	4780	2580	3680	3681.74	0.40	0	5721	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1808	37.60	1.88	12	0.04	98.00	1965.00	7090	20240229	-48.03	3115	20241210	18.30	7090	-48.03	20240229	3115	18.30	20241210	7090	-48.03	20240229	3115	18.30	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
89	20241216	091122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3690	10	2	0.27	17078040	4638	8.60	3675	3700	3665	4780	2580	3680	3682.20	0.40	0	2725	3836	3757	3626	3547	3416	3797	3587	49	1100	100	2640	5	1	49069269	1811	37.65	1.88	12	0.01	98.00	1965.00	7090	20240229	-47.95	3115	20241210	18.46	7090	-47.95	20240229	3115	18.46	20241210	7090	-47.95	20240229	3115	18.46	20241210	1.67	N	307750	100	49 억	194176	N	N	0	N	N
90	20241213	161113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3680	125	2	3.52	195990240	53867	103.65	3495	3705	3495	4620	2490	3555	3638.41	0.38	0	8367	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1806	37.55	1.87	12	0.11	98.00	1965.00	7090	20240229	-48.10	3115	20241210	18.14	7090	-48.10	20240229	3115	18.14	20241210	7090	-48.10	20240229	3115	18.14	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
91	20241213	151119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3670	115	2	3.23	182418020	50169	96.53	3495	3705	3495	4620	2490	3555	3636.07	0.38	0	6109	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1801	37.45	1.87	12	0.10	98.00	1965.00	7090	20240229	-48.24	3115	20241210	17.82	7090	-48.24	20240229	3115	17.82	20241210	7090	-48.24	20240229	3115	17.82	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
92	20241213	141118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3685	130	2	3.66	159162455	43845	84.36	3495	3705	3495	4620	2490	3555	3630.12	0.38	0	5444	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1808	37.60	1.88	12	0.09	98.00	1965.00	7090	20240229	-48.03	3115	20241210	18.30	7090	-48.03	20240229	3115	18.30	20241210	7090	-48.03	20240229	3115	18.30	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
93	20241213	131119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3630	75	2	2.11	74932615	20909	40.23	3495	3630	3495	4620	2490	3555	3583.75	0.38	0	7178	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1781	37.04	1.85	12	0.04	98.00	1965.00	7090	20240229	-48.80	3115	20241210	16.53	7090	-48.80	20240229	3115	16.53	20241210	7090	-48.80	20240229	3115	16.53	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
94	20241213	121119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3600	45	2	1.27	60116095	16808	32.34	3495	3610	3495	4620	2490	3555	3576.64	0.38	0	7601	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1766	36.73	1.83	12	0.03	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	7090	-49.22	20240229	3115	15.57	20241210	7090	-49.22	20240229	3115	15.57	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
95	20241213	111117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3600	45	2	1.27	43925550	12295	23.66	3495	3605	3495	4620	2490	3555	3572.64	0.38	0	3855	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1766	36.73	1.83	12	0.03	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	7090	-49.22	20240229	3115	15.57	20241210	7090	-49.22	20240229	3115	15.57	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
96	20241213	101109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3590	35	2	0.98	28036100	7868	15.14	3495	3590	3495	4620	2490	3555	3563.31	0.38	0	2848	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1762	36.63	1.83	12	0.02	98.00	1965.00	7090	20240229	-49.37	3115	20241210	15.25	7090	-49.37	20240229	3115	15.25	20241210	7090	-49.37	20240229	3115	15.25	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
97	20241213	091113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3570	15	2	0.42	8387180	2376	4.57	3495	3570	3495	4620	2490	3555	3529.96	0.38	0	792	3625	3590	3560	3525	3495	3575	3510	49	1065	100	2550	5	1	49069269	1752	36.43	1.82	12	0.00	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	7090	-49.65	20240229	3115	14.61	20241210	7090	-49.65	20240229	3115	14.61	20241210	1.67	N	307750	100	49 억	185724	N	N	0	N	N
98	20241212	161117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3555	-30	5	-0.84	184886215	51915	59.28	3585	3595	3530	4660	2510	3585	3561.33	0.39	0	-6471	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1744	36.28	1.81	12	0.11	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	7090	-49.86	20240229	3115	14.13	20241210	7090	-49.86	20240229	3115	14.13	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
99	20241212	151111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3560	-25	5	-0.70	172636585	48473	55.35	3585	3595	3530	4660	2510	3585	3561.50	0.39	0	-6505	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1747	36.33	1.81	12	0.10	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	7090	-49.79	20240229	3115	14.29	20241210	7090	-49.79	20240229	3115	14.29	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
100	20241212	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3550	-35	5	-0.98	139158440	39072	44.62	3585	3595	3530	4660	2510	3585	3561.59	0.39	0	-14790	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1742	36.22	1.81	12	0.08	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	7090	-49.93	20240229	3115	13.96	20241210	7090	-49.93	20240229	3115	13.96	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
101	20241212	131057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3535	-50	5	-1.39	122506745	34370	39.25	3585	3595	3535	4660	2510	3585	3564.35	0.39	0	-14084	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1735	36.07	1.80	12	0.07	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	7090	-50.14	20240229	3115	13.48	20241210	7090	-50.14	20240229	3115	13.48	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
102	20241212	121051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3540	-45	5	-1.26	112411530	31521	35.99	3585	3595	3535	4660	2510	3585	3566.24	0.39	0	-13592	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1737	36.12	1.80	12	0.06	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	7090	-50.07	20240229	3115	13.64	20241210	7090	-50.07	20240229	3115	13.64	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
103	20241212	111103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3565	-20	5	-0.56	93984370	26328	30.06	3585	3595	3535	4660	2510	3585	3569.75	0.39	0	-9063	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1749	36.38	1.81	12	0.05	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	7090	-49.72	20240229	3115	14.45	20241210	7090	-49.72	20240229	3115	14.45	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
104	20241212	101101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3570	-15	5	-0.42	88089450	24675	28.18	3585	3595	3535	4660	2510	3585	3569.99	0.39	0	-8726	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1752	36.43	1.82	12	0.05	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	7090	-49.65	20240229	3115	14.61	20241210	7090	-49.65	20240229	3115	14.61	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
105	20241212	091110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3585	0	3	0.00	12413945	3467	3.96	3585	3590	3550	4660	2510	3585	3580.60	0.39	0	-2642	3731	3657	3511	3437	3291	3695	3475	49	1075	100	2580	5	1	49069269	1759	36.58	1.82	12	0.01	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	7090	-49.44	20240229	3115	15.09	20241210	7090	-49.44	20240229	3115	15.09	20241210	1.69	N	307750	100	49 억	191664	N	N	0	N	N
106	20241211	161104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3585	195	2	5.75	306799320	87574	63.53	3370	3585	3365	4405	2375	3390	3503.32	0.34	0	26334	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1759	36.58	1.82	12	0.18	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	7090	-49.44	20240229	3115	15.09	20241210	7090	-49.44	20240229	3115	15.09	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
107	20241211	151034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	110	2	3.24	202947855	58347	42.33	3370	3520	3365	4405	2375	3390	3478.29	0.34	0	27671	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1717	35.71	1.78	12	0.12	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
108	20241211	141112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3490	100	2	2.95	170897880	49187	35.68	3370	3520	3365	4405	2375	3390	3474.45	0.34	0	24730	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1713	35.61	1.78	12	0.10	98.00	1965.00	7090	20240229	-50.78	3115	20241210	12.04	7090	-50.78	20240229	3115	12.04	20241210	7090	-50.78	20240229	3115	12.04	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
109	20241211	131113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3485	95	2	2.80	151817240	43712	31.71	3370	3520	3365	4405	2375	3390	3473.12	0.34	0	22959	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1710	35.56	1.77	12	0.09	98.00	1965.00	7090	20240229	-50.85	3115	20241210	11.88	7090	-50.85	20240229	3115	11.88	20241210	7090	-50.85	20240229	3115	11.88	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
110	20241211	121114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3490	100	2	2.95	142189765	40949	29.71	3370	3520	3365	4405	2375	3390	3472.36	0.34	0	22476	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1713	35.61	1.78	12	0.08	98.00	1965.00	7090	20240229	-50.78	3115	20241210	12.04	7090	-50.78	20240229	3115	12.04	20241210	7090	-50.78	20240229	3115	12.04	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
111	20241211	111110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3495	105	2	3.10	132582965	38194	27.71	3370	3520	3365	4405	2375	3390	3471.30	0.34	0	21876	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1715	35.66	1.78	12	0.08	98.00	1965.00	7090	20240229	-50.71	3115	20241210	12.20	7090	-50.71	20240229	3115	12.20	20241210	7090	-50.71	20240229	3115	12.20	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
112	20241211	101111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3500	110	2	3.24	106473925	30703	22.27	3370	3520	3365	4405	2375	3390	3467.87	0.34	0	15520	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1717	35.71	1.78	12	0.06	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	7090	-50.63	20240229	3115	12.36	20241210	7090	-50.63	20240229	3115	12.36	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
113	20241211	091116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3470	80	2	2.36	43528695	12669	9.19	3370	3480	3365	4405	2375	3390	3435.84	0.34	0	4437	3580	3485	3300	3205	3020	3532	3252	49	1015	100	2440	5	1	49069269	1703	35.41	1.77	12	0.03	98.00	1965.00	7090	20240229	-51.06	3115	20241210	11.40	7090	-51.06	20240229	3115	11.40	20241210	7090	-51.06	20240229	3115	11.40	20241210	1.70	N	307750	100	49 억	165399	N	N	0	N	N
114	20241210	161101	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3390	260	2	8.31	454709845	137737	82.20	3115	3395	3115	4065	2195	3130	3300.90	0.20	0	67950	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1663	34.59	1.73	12	0.28	98.00	1965.00	7090	20240229	-52.19	3115	20241210	8.83	7090	-52.19	20240229	3115	8.83	20241210	7090	-52.19	20240229	3115	8.83	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
115	20241210	151103	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3390	260	2	8.31	447051905	135473	80.85	3115	3395	3115	4065	2195	3130	3299.93	0.20	0	68242	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1663	34.59	1.73	12	0.28	98.00	1965.00	7090	20240229	-52.19	3115	20241210	8.83	7090	-52.19	20240229	3115	8.83	20241210	7090	-52.19	20240229	3115	8.83	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
116	20241210	141103	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3380	250	2	7.99	426799810	129480	77.27	3115	3395	3115	4065	2195	3130	3296.26	0.20	0	63265	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1659	34.49	1.72	12	0.26	98.00	1965.00	7090	20240229	-52.33	3115	20241210	8.51	7090	-52.33	20240229	3115	8.51	20241210	7090	-52.33	20240229	3115	8.51	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
117	20241210	131104	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3360	230	2	7.35	401187275	121856	72.72	3115	3395	3115	4065	2195	3130	3292.31	0.20	0	57310	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1649	34.29	1.71	12	0.25	98.00	1965.00	7090	20240229	-52.61	3115	20241210	7.87	7090	-52.61	20240229	3115	7.87	20241210	7090	-52.61	20240229	3115	7.87	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
118	20241210	121103	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3340	210	2	6.71	359337830	109334	65.25	3115	3395	3115	4065	2195	3130	3286.61	0.20	0	46178	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1639	34.08	1.70	12	0.22	98.00	1965.00	7090	20240229	-52.89	3115	20241210	7.22	7090	-52.89	20240229	3115	7.22	20241210	7090	-52.89	20240229	3115	7.22	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
119	20241210	111102	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3365	235	2	7.51	319075275	97271	58.05	3115	3395	3115	4065	2195	3130	3280.27	0.20	0	43160	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1651	34.34	1.71	12	0.20	98.00	1965.00	7090	20240229	-52.54	3115	20241210	8.03	7090	-52.54	20240229	3115	8.03	20241210	7090	-52.54	20240229	3115	8.03	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
120	20241210	101103	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3320	190	2	6.07	218758950	67342	40.19	3115	3350	3115	4065	2195	3130	3248.48	0.20	0	27031	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1629	33.88	1.69	12	0.14	98.00	1965.00	7090	20240229	-53.17	3115	20241210	6.58	7090	-53.17	20240229	3115	6.58	20241210	7090	-53.17	20240229	3115	6.58	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
121	20241210	091110	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3245	115	2	3.67	112862385	35265	21.05	3115	3300	3115	4065	2195	3130	3200.41	0.20	0	10226	3483	3306	3218	3041	2953	3262	2997	49	935	100	2250	5	1	49069269	1592	33.11	1.65	12	0.07	98.00	1965.00	7090	20240229	-54.23	3115	20241210	4.17	7090	-54.23	20240229	3115	4.17	20241210	7090	-54.23	20240229	3115	4.17	20241210	1.78	N	307750	100	49 억	98418	N	N	0	N	N
122	20241209	161100	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3130	-300	5	-8.75	528781090	164217	82.03	3305	3395	3130	4455	2405	3430	3220.08	0.27	0	-36049	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1536	31.94	1.59	12	0.33	98.00	1965.00	7090	20240229	-55.85	3130	20241209	0.00	7090	-55.85	20240229	3130	0.00	20241209	7090	-55.85	20240229	3130	0.00	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
123	20241209	151101	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3150	-280	5	-8.16	492929375	152785	76.32	3305	3395	3145	4455	2405	3430	3226.29	0.27	0	-35792	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1546	32.14	1.60	12	0.31	98.00	1965.00	7090	20240229	-55.57	3145	20241209	0.16	7090	-55.57	20240229	3145	0.16	20241209	7090	-55.57	20240229	3145	0.16	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
124	20241209	141101	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3180	-250	5	-7.29	445246340	137713	68.79	3305	3395	3160	4455	2405	3430	3233.15	0.27	0	-32688	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1560	32.45	1.62	12	0.28	98.00	1965.00	7090	20240229	-55.15	3160	20241209	0.63	7090	-55.15	20240229	3160	0.63	20241209	7090	-55.15	20240229	3160	0.63	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
125	20241209	131105	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3190	-240	5	-7.00	378579150	116797	58.35	3305	3395	3160	4455	2405	3430	3241.34	0.27	0	-32030	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1565	32.55	1.62	12	0.24	98.00	1965.00	7090	20240229	-55.01	3160	20241209	0.95	7090	-55.01	20240229	3160	0.95	20241209	7090	-55.01	20240229	3160	0.95	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
126	20241209	121100	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3210	-220	5	-6.41	315727685	97177	48.54	3305	3395	3160	4455	2405	3430	3249.00	0.27	0	-26416	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1575	32.76	1.63	12	0.20	98.00	1965.00	7090	20240229	-54.72	3160	20241209	1.58	7090	-54.72	20240229	3160	1.58	20241209	7090	-54.72	20240229	3160	1.58	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
127	20241209	111101	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3230	-200	5	-5.83	287568730	88417	44.17	3305	3395	3160	4455	2405	3430	3252.41	0.27	0	-23284	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1585	32.96	1.64	12	0.18	98.00	1965.00	7090	20240229	-54.44	3160	20241209	2.22	7090	-54.44	20240229	3160	2.22	20241209	7090	-54.44	20240229	3160	2.22	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
128	20241209	101058	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3265	-165	5	-4.81	268952355	82658	41.29	3305	3395	3160	4455	2405	3430	3253.80	0.27	0	-22166	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1602	33.32	1.66	12	0.17	98.00	1965.00	7090	20240229	-53.95	3160	20241209	3.32	7090	-53.95	20240229	3160	3.32	20241209	7090	-53.95	20240229	3160	3.32	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
129	20241209	091053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3290	-140	5	-4.08	53909925	16382	8.18	3305	3395	3265	4455	2405	3430	3290.80	0.27	0	-3357	3803	3616	3443	3256	3083	3530	3170	49	1025	100	2460	5	1	49069269	1614	33.57	1.67	12	0.03	98.00	1965.00	7090	20240229	-53.60	3265	20241209	0.77	7090	-53.60	20240229	3265	0.77	20241209	7090	-53.60	20240229	3265	0.77	20241209	1.78	N	307750	100	49 억	133994	N	N	0	N	N
130	20241206	161051	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3430	-200	5	-5.51	680468255	196341	231.14	3570	3630	3270	4715	2545	3630	3465.79	0.21	0	28753	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1683	35.00	1.75	12	0.40	98.00	1965.00	7090	20240229	-51.62	3270	20241206	4.89	7090	-51.62	20240229	3270	4.89	20241206	7090	-51.62	20240229	3270	4.89	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
131	20241206	151055	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3440	-190	5	-5.23	657876745	189756	223.39	3570	3630	3270	4715	2545	3630	3466.96	0.21	0	29898	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1688	35.10	1.75	12	0.39	98.00	1965.00	7090	20240229	-51.48	3270	20241206	5.20	7090	-51.48	20240229	3270	5.20	20241206	7090	-51.48	20240229	3270	5.20	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
132	20241206	141053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3410	-220	5	-6.06	631365785	182045	214.31	3570	3630	3270	4715	2545	3630	3468.19	0.21	0	30673	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1673	34.80	1.74	12	0.37	98.00	1965.00	7090	20240229	-51.90	3270	20241206	4.28	7090	-51.90	20240229	3270	4.28	20241206	7090	-51.90	20240229	3270	4.28	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
133	20241206	131053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3380	-250	5	-6.89	606530525	174711	205.68	3570	3630	3270	4715	2545	3630	3471.62	0.21	0	30135	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1659	34.49	1.72	12	0.36	98.00	1965.00	7090	20240229	-52.33	3270	20241206	3.36	7090	-52.33	20240229	3270	3.36	20241206	7090	-52.33	20240229	3270	3.36	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
134	20241206	121046	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3425	-205	5	-5.65	560534965	161167	189.73	3570	3630	3270	4715	2545	3630	3477.98	0.21	0	33132	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1681	34.95	1.74	12	0.33	98.00	1965.00	7090	20240229	-51.69	3270	20241206	4.74	7090	-51.69	20240229	3270	4.74	20241206	7090	-51.69	20240229	3270	4.74	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
135	20241206	111044	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3420	-210	5	-5.79	357098780	101599	119.61	3570	3630	3270	4715	2545	3630	3514.79	0.21	0	1473	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1678	34.90	1.74	12	0.21	98.00	1965.00	7090	20240229	-51.76	3270	20241206	4.59	7090	-51.76	20240229	3270	4.59	20241206	7090	-51.76	20240229	3270	4.59	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
136	20241206	101043	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3545	-85	5	-2.34	184438800	51718	60.88	3570	3630	3540	4715	2545	3630	3566.24	0.21	0	15572	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1740	36.17	1.80	12	0.11	98.00	1965.00	7090	20240229	-50.00	3540	20241206	0.14	7090	-50.00	20240229	3540	0.14	20241206	7090	-50.00	20240229	3540	0.14	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
137	20241206	091053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3615	-15	5	-0.41	32589080	9089	10.70	3570	3630	3570	4715	2545	3630	3585.55	0.21	0	-1268	3780	3705	3665	3590	3550	3685	3570	49	1085	100	2610	5	1	49069269	1774	36.89	1.84	12	0.02	98.00	1965.00	7090	20240229	-49.01	3570	20241206	1.26	7090	-49.01	20240229	3570	1.26	20241206	7090	-49.01	20240229	3570	1.26	20241206	1.78	N	307750	100	49 억	105249	N	N	0	N	N
138	20241205	161031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3630	-85	5	-2.29	308274960	84279	92.33	3710	3740	3625	4825	2605	3715	3657.86	0.29	0	-38352	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1781	37.04	1.85	12	0.17	98.00	1965.00	7090	20240229	-48.80	3590	20241115	1.11	7090	-48.80	20240229	3590	1.11	20241115	7090	-48.80	20240229	3590	1.11	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
139	20241205	151038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3625	-90	5	-2.42	286579235	78302	85.78	3710	3740	3625	4825	2605	3715	3659.92	0.29	0	-36772	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1779	36.99	1.84	12	0.16	98.00	1965.00	7090	20240229	-48.87	3590	20241115	0.97	7090	-48.87	20240229	3590	0.97	20241115	7090	-48.87	20240229	3590	0.97	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
140	20241205	141023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	-75	5	-2.02	255138400	69647	76.30	3710	3740	3635	4825	2605	3715	3663.31	0.29	0	-32880	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1786	37.14	1.85	12	0.14	98.00	1965.00	7090	20240229	-48.66	3590	20241115	1.39	7090	-48.66	20240229	3590	1.39	20241115	7090	-48.66	20240229	3590	1.39	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
141	20241205	131033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	-75	5	-2.02	234679715	64035	70.15	3710	3740	3635	4825	2605	3715	3664.87	0.29	0	-30148	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1786	37.14	1.85	12	0.13	98.00	1965.00	7090	20240229	-48.66	3590	20241115	1.39	7090	-48.66	20240229	3590	1.39	20241115	7090	-48.66	20240229	3590	1.39	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
142	20241205	121032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3670	-45	5	-1.21	173626920	47319	51.84	3710	3740	3635	4825	2605	3715	3669.29	0.29	0	-17470	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1801	37.45	1.87	12	0.10	98.00	1965.00	7090	20240229	-48.24	3590	20241115	2.23	7090	-48.24	20240229	3590	2.23	20241115	7090	-48.24	20240229	3590	2.23	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
143	20241205	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3660	-55	5	-1.48	139125375	37888	41.51	3710	3740	3635	4825	2605	3715	3672.02	0.29	0	-19713	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1796	37.35	1.86	12	0.08	98.00	1965.00	7090	20240229	-48.38	3590	20241115	1.95	7090	-48.38	20240229	3590	1.95	20241115	7090	-48.38	20240229	3590	1.95	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
144	20241205	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3685	-30	5	-0.81	106703590	29008	31.78	3710	3740	3635	4825	2605	3715	3678.42	0.29	0	-17009	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1808	37.60	1.88	12	0.06	98.00	1965.00	7090	20240229	-48.03	3590	20241115	2.65	7090	-48.03	20240229	3590	2.65	20241115	7090	-48.03	20240229	3590	2.65	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
145	20241205	091037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3690	-25	5	-0.67	48367050	13054	14.30	3710	3740	3660	4825	2605	3715	3705.15	0.29	0	-6066	3838	3776	3728	3666	3618	3752	3642	49	1110	100	2670	5	1	49069269	1811	37.65	1.88	12	0.03	98.00	1965.00	7090	20240229	-47.95	3590	20241115	2.79	7090	-47.95	20240229	3590	2.79	20241115	7090	-47.95	20240229	3590	2.79	20241115	1.78	N	307750	100	49 억	140431	N	N	1	N	N
146	20241204	161013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3715	-115	5	-3.00	339230910	91280	8.84	3730	3790	3680	4975	2685	3830	3716.38	0.29	0	-1862	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1823	37.91	1.89	12	0.19	98.00	1965.00	7090	20240229	-47.60	3590	20241115	3.48	7090	-47.60	20240229	3590	3.48	20241115	7090	-47.60	20240229	3590	3.48	20241115	1.79	N	307750	100	49 억	141969	N	N	1	N	N
147	20241204	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3700	-130	5	-3.39	303932665	81728	7.91	3730	3790	3680	4975	2685	3830	3718.83	0.29	0	-2579	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1816	37.76	1.88	12	0.17	98.00	1965.00	7090	20240229	-47.81	3590	20241115	3.06	7090	-47.81	20240229	3590	3.06	20241115	7090	-47.81	20240229	3590	3.06	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
148	20241204	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3700	-130	5	-3.39	277965775	74715	7.24	3730	3790	3680	4975	2685	3830	3720.35	0.29	0	-2898	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1816	37.76	1.88	12	0.15	98.00	1965.00	7090	20240229	-47.81	3590	20241115	3.06	7090	-47.81	20240229	3590	3.06	20241115	7090	-47.81	20240229	3590	3.06	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
149	20241204	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3710	-120	5	-3.13	255501040	68654	6.65	3730	3790	3680	4975	2685	3830	3721.58	0.29	0	538	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1820	37.86	1.89	12	0.14	98.00	1965.00	7090	20240229	-47.67	3590	20241115	3.34	7090	-47.67	20240229	3590	3.34	20241115	7090	-47.67	20240229	3590	3.34	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
150	20241204	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3705	-125	5	-3.26	240488945	64600	6.26	3730	3790	3680	4975	2685	3830	3722.74	0.29	0	-635	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1818	37.81	1.89	12	0.13	98.00	1965.00	7090	20240229	-47.74	3590	20241115	3.20	7090	-47.74	20240229	3590	3.20	20241115	7090	-47.74	20240229	3590	3.20	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
151	20241204	110957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3715	-115	5	-3.00	215288585	57791	5.60	3730	3790	3680	4975	2685	3830	3725.30	0.29	0	2593	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1823	37.91	1.89	12	0.12	98.00	1965.00	7090	20240229	-47.60	3590	20241115	3.48	7090	-47.60	20240229	3590	3.48	20241115	7090	-47.60	20240229	3590	3.48	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
152	20241204	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3725	-105	5	-2.74	144144485	38544	3.73	3730	3790	3680	4975	2685	3830	3739.74	0.29	0	-3756	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1828	38.01	1.90	12	0.08	98.00	1965.00	7090	20240229	-47.46	3590	20241115	3.76	7090	-47.46	20240229	3590	3.76	20241115	7090	-47.46	20240229	3590	3.76	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
153	20241204	091020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3770	-60	5	-1.57	43292335	11532	1.12	3730	3790	3730	4975	2685	3830	3754.10	0.29	0	1282	4530	4180	3900	3550	3270	4355	3725	49	1145	100	2750	5	1	49069269	1850	38.47	1.92	12	0.02	98.00	1965.00	7090	20240229	-46.83	3590	20241115	5.01	7090	-46.83	20240229	3590	5.01	20241115	7090	-46.83	20240229	3590	5.01	20241115	1.79	N	307750	100	49 억	141969	N	N	0	N	N
154	20241203	161102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3830	200	2	5.51	4123668030	1029413	1713.38	3620	4250	3620	4715	2545	3630	4005.89	0.30	0	-2815	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1879	39.08	1.95	12	2.10	98.00	1965.00	7090	20240229	-45.98	3590	20241115	6.69	7090	-45.98	20240229	3590	6.69	20241115	7090	-45.98	20240229	3590	6.69	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
155	20241203	151141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3835	205	2	5.65	4067529105	1014711	1688.90	3620	4250	3620	4715	2545	3630	4008.56	0.30	0	-9524	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1882	39.13	1.95	12	2.07	98.00	1965.00	7090	20240229	-45.91	3590	20241115	6.82	7090	-45.91	20240229	3590	6.82	20241115	7090	-45.91	20240229	3590	6.82	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
156	20241203	141117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3800	170	2	4.68	3969798075	989150	1646.36	3620	4250	3620	4715	2545	3630	4013.34	0.30	0	-19219	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1865	38.78	1.93	12	2.02	98.00	1965.00	7090	20240229	-46.40	3590	20241115	5.85	7090	-46.40	20240229	3590	5.85	20241115	7090	-46.40	20240229	3590	5.85	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
157	20241203	131119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3800	170	2	4.68	3894997340	969390	1613.47	3620	4250	3620	4715	2545	3630	4017.99	0.30	0	-25611	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1865	38.78	1.93	12	1.98	98.00	1965.00	7090	20240229	-46.40	3590	20241115	5.85	7090	-46.40	20240229	3590	5.85	20241115	7090	-46.40	20240229	3590	5.85	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
158	20241203	121133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3830	200	2	5.51	3825398320	951109	1583.04	3620	4250	3620	4715	2545	3630	4022.04	0.30	0	-27234	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1879	39.08	1.95	12	1.94	98.00	1965.00	7090	20240229	-45.98	3590	20241115	6.69	7090	-45.98	20240229	3590	6.69	20241115	7090	-45.98	20240229	3590	6.69	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
159	20241203	111108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3875	245	2	6.75	3645072735	904014	1504.66	3620	4250	3620	4715	2545	3630	4032.10	0.30	0	-30866	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1901	39.54	1.97	12	1.84	98.00	1965.00	7090	20240229	-45.35	3590	20241115	7.94	7090	-45.35	20240229	3590	7.94	20241115	7090	-45.35	20240229	3590	7.94	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
160	20241203	101056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3885	255	2	7.02	260560825	69046	114.92	3620	3940	3620	4715	2545	3630	3773.73	0.30	0	21000	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1906	39.64	1.98	12	0.14	98.00	1965.00	7090	20240229	-45.20	3590	20241115	8.22	7090	-45.20	20240229	3590	8.22	20241115	7090	-45.20	20240229	3590	8.22	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
161	20241203	091047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3715	85	2	2.34	61007715	16733	27.85	3620	3715	3620	4715	2545	3630	3645.95	0.30	0	7337	3856	3742	3686	3572	3516	3715	3545	49	1085	100	2610	5	1	49069269	1823	37.91	1.89	12	0.03	98.00	1965.00	7090	20240229	-47.60	3590	20241115	3.48	7090	-47.60	20240229	3590	3.48	20241115	7090	-47.60	20240229	3590	3.48	20241115	1.79	N	307750	100	49 억	148341	N	N	0	N	N
162	20241202	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3630	-120	5	-3.20	220875575	59835	109.63	3730	3800	3630	4875	2625	3750	3691.68	0.34	0	-17520	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1781	37.04	1.85	12	0.12	98.00	1965.00	7090	20240229	-48.80	3590	20241115	1.11	7090	-48.80	20240229	3590	1.11	20241115	7090	-48.80	20240229	3590	1.11	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
163	20241202	151214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3645	-105	5	-2.80	192917590	52138	95.53	3730	3800	3640	4875	2625	3750	3700.13	0.34	0	-15043	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1789	37.19	1.85	12	0.11	98.00	1965.00	7090	20240229	-48.59	3590	20241115	1.53	7090	-48.59	20240229	3590	1.53	20241115	7090	-48.59	20240229	3590	1.53	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
164	20241202	141116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3680	-70	5	-1.87	142044005	38248	70.08	3730	3800	3660	4875	2625	3750	3713.76	0.34	0	-8732	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1806	37.55	1.87	12	0.08	98.00	1965.00	7090	20240229	-48.10	3590	20241115	2.51	7090	-48.10	20240229	3590	2.51	20241115	7090	-48.10	20240229	3590	2.51	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
165	20241202	131043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3665	-85	5	-2.27	125584715	33764	61.86	3730	3800	3665	4875	2625	3750	3719.49	0.34	0	-7827	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1798	37.40	1.87	12	0.07	98.00	1965.00	7090	20240229	-48.31	3590	20241115	2.09	7090	-48.31	20240229	3590	2.09	20241115	7090	-48.31	20240229	3590	2.09	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
166	20241202	121107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3675	-75	5	-2.00	110283130	29597	54.23	3730	3800	3670	4875	2625	3750	3726.16	0.34	0	-7092	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1803	37.50	1.87	12	0.06	98.00	1965.00	7090	20240229	-48.17	3590	20241115	2.37	7090	-48.17	20240229	3590	2.37	20241115	7090	-48.17	20240229	3590	2.37	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
167	20241202	111013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3715	-35	5	-0.93	81423020	21785	39.91	3730	3800	3710	4875	2625	3750	3737.57	0.34	0	-4373	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1823	37.91	1.89	12	0.04	98.00	1965.00	7090	20240229	-47.60	3590	20241115	3.48	7090	-47.60	20240229	3590	3.48	20241115	7090	-47.60	20240229	3590	3.48	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
168	20241202	101019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3745	-5	5	-0.13	54509715	14553	26.66	3730	3800	3730	4875	2625	3750	3745.60	0.34	0	-603	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1838	38.21	1.91	12	0.03	98.00	1965.00	7090	20240229	-47.18	3590	20241115	4.32	7090	-47.18	20240229	3590	4.32	20241115	7090	-47.18	20240229	3590	4.32	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N
169	20241202	091016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3765	15	2	0.40	30512135	8162	14.95	3730	3770	3730	4875	2625	3750	3738.32	0.34	0	1254	3903	3826	3788	3711	3673	3807	3692	49	1125	100	2700	5	1	49069269	1847	38.42	1.92	12	0.02	98.00	1965.00	7090	20240229	-46.90	3590	20241115	4.87	7090	-46.90	20240229	3590	4.87	20241115	7090	-46.90	20240229	3590	4.87	20241115	1.80	N	307750	100	49 억	165848	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History