KissMeData/314130/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161217	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
3	20241231	151201	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
4	20241231	141216	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
5	20241231	131216	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
6	20241231	121216	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
7	20241231	111215	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
8	20241231	101209	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
9	20241231	091210	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179811455	66344	87.85	2620	2755	2555	3405	1835	2620	2710.24	1.12	28481	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	345973	N	N	N	N
10	20241230	161208	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	130	2	4.96	179629395	66278	87.76	2620	2755	2555	3405	1835	2620	2710.24	1.02	0	28605	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	852	-2.07	1.55	12	0.21	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
11	20241230	151212	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	125	2	4.77	152729445	56498	74.81	2620	2755	2555	3405	1835	2620	2703.27	1.02	0	26394	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	851	-2.06	1.55	12	0.18	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	7335	-62.58	20240604	2470	11.13	20241209	14670	-81.29	20240604	2470	11.13	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
12	20241230	141212	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	100	2	3.82	120347445	44676	59.16	2620	2735	2555	3405	1835	2620	2693.78	1.02	0	22232	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	843	-2.04	1.53	12	0.14	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	7335	-62.92	20240604	2470	10.12	20241209	14670	-81.46	20240604	2470	10.12	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
13	20241230	131213	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	90	2	3.44	94264845	35092	46.47	2620	2725	2555	3405	1835	2620	2686.22	1.02	0	20623	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	840	-2.04	1.53	12	0.11	-1331.00	1773.00	7335	20240604	-63.05	2470	20241209	9.72	7335	-63.05	20240604	2470	9.72	20241209	14670	-81.53	20240604	2470	9.72	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
14	20241230	121209	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	85	2	3.24	83386910	31082	41.16	2620	2725	2555	3405	1835	2620	2682.80	1.02	0	18168	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	838	-2.03	1.53	12	0.10	-1331.00	1773.00	7335	20240604	-63.12	2470	20241209	9.51	7335	-63.12	20240604	2470	9.51	20241209	14670	-81.56	20240604	2470	9.51	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
15	20241230	111210	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	85	2	3.24	75129000	28036	37.12	2620	2725	2555	3405	1835	2620	2679.73	1.02	0	15767	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	838	-2.03	1.53	12	0.09	-1331.00	1773.00	7335	20240604	-63.12	2470	20241209	9.51	7335	-63.12	20240604	2470	9.51	20241209	14670	-81.56	20240604	2470	9.51	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
16	20241230	101210	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	90	2	3.44	55563390	20815	27.56	2620	2725	2555	3405	1835	2620	2669.39	1.02	0	9875	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	840	-2.04	1.53	12	0.07	-1331.00	1773.00	7335	20240604	-63.05	2470	20241209	9.72	7335	-63.05	20240604	2470	9.72	20241209	14670	-81.53	20240604	2470	9.72	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
17	20241230	091213	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	55	2	2.10	15381755	5868	7.77	2620	2680	2555	3405	1835	2620	2621.29	1.02	0	1397	2696	2657	2631	2592	2566	2645	2580	155	785	500	1780	5	1	30984353	829	-2.01	1.51	12	0.02	-1331.00	1773.00	7335	20240604	-63.53	2470	20241209	8.30	7335	-63.53	20240604	2470	8.30	20241209	14670	-81.77	20240604	2470	8.30	20241209	0.59	N	314130	500	154 억	317492	N	N	N	N
18	20241227	161205	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	-40	5	-1.50	195803240	74275	119.83	2635	2670	2605	3455	1865	2660	2636.19	0.97	0	17659	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	812	-1.97	1.48	12	0.24	-1331.00	1773.00	7335	20240604	-64.28	2470	20241209	6.07	7335	-64.28	20240604	2470	6.07	20241209	14670	-82.14	20240604	2470	6.07	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
19	20241227	151205	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-30	5	-1.13	192998205	73207	118.11	2635	2670	2605	3455	1865	2660	2636.34	0.97	0	17250	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	815	-1.98	1.48	12	0.24	-1331.00	1773.00	7335	20240604	-64.14	2470	20241209	6.48	7335	-64.14	20240604	2470	6.48	20241209	14670	-82.07	20240604	2470	6.48	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
20	20241227	141207	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-20	5	-0.75	128603765	48691	78.56	2635	2670	2610	3455	1865	2660	2641.22	0.97	0	3000	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	818	-1.98	1.49	12	0.16	-1331.00	1773.00	7335	20240604	-64.01	2470	20241209	6.88	7335	-64.01	20240604	2470	6.88	20241209	14670	-82.00	20240604	2470	6.88	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
21	20241227	131204	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	-40	5	-1.50	121461115	45964	74.16	2635	2670	2610	3455	1865	2660	2642.53	0.97	0	1519	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	812	-1.97	1.48	12	0.15	-1331.00	1773.00	7335	20240604	-64.28	2470	20241209	6.07	7335	-64.28	20240604	2470	6.07	20241209	14670	-82.14	20240604	2470	6.07	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
22	20241227	121206	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-50	5	-1.88	108302805	40963	66.09	2635	2670	2610	3455	1865	2660	2643.92	0.97	0	2779	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	809	-1.96	1.47	12	0.13	-1331.00	1773.00	7335	20240604	-64.42	2470	20241209	5.67	7335	-64.42	20240604	2470	5.67	20241209	14670	-82.21	20240604	2470	5.67	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
23	20241227	111205	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-45	5	-1.69	90302470	34080	54.98	2635	2670	2610	3455	1865	2660	2649.72	0.97	0	1950	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	810	-1.96	1.47	12	0.11	-1331.00	1773.00	7335	20240604	-64.35	2470	20241209	5.87	7335	-64.35	20240604	2470	5.87	20241209	14670	-82.17	20240604	2470	5.87	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
24	20241227	101203	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	10	2	0.38	62936305	23697	38.23	2635	2670	2630	3455	1865	2660	2655.88	0.97	0	5515	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	827	-2.01	1.51	12	0.08	-1331.00	1773.00	7335	20240604	-63.60	2470	20241209	8.10	7335	-63.60	20240604	2470	8.10	20241209	14670	-81.80	20240604	2470	8.10	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
25	20241227	091209	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-5	5	-0.19	8852635	3346	5.40	2635	2665	2630	3455	1865	2660	2645.74	0.97	0	-24	2816	2737	2691	2612	2566	2715	2590	155	795	500	1800	5	1	30984353	823	-1.99	1.50	12	0.01	-1331.00	1773.00	7335	20240604	-63.80	2470	20241209	7.49	7335	-63.80	20240604	2470	7.49	20241209	14670	-81.90	20240604	2470	7.49	20241209	0.58	N	314130	500	154 억	299828	N	N	N	N
26	20241226	161159	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-40	5	-1.48	165168310	61406	99.05	2740	2770	2645	3510	1890	2700	2689.78	0.97	0	166	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	824	-2.00	1.50	12	0.20	-1331.00	1773.00	7335	20240604	-63.74	2470	20241209	7.69	7335	-63.74	20240604	2470	7.69	20241209	14670	-81.87	20240604	2470	7.69	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
27	20241226	151156	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-35	5	-1.30	144345050	53556	86.39	2740	2770	2655	3510	1890	2700	2695.22	0.97	0	-411	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	826	-2.00	1.50	12	0.17	-1331.00	1773.00	7335	20240604	-63.67	2470	20241209	7.89	7335	-63.67	20240604	2470	7.89	20241209	14670	-81.83	20240604	2470	7.89	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
28	20241226	141155	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-10	5	-0.37	124939245	46267	74.63	2740	2770	2670	3510	1890	2700	2700.40	0.97	0	1860	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	833	-2.02	1.52	12	0.15	-1331.00	1773.00	7335	20240604	-63.33	2470	20241209	8.91	7335	-63.33	20240604	2470	8.91	20241209	14670	-81.66	20240604	2470	8.91	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
29	20241226	131156	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-5	5	-0.19	95565595	35312	56.96	2740	2770	2680	3510	1890	2700	2706.32	0.97	0	3935	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	835	-2.02	1.52	12	0.11	-1331.00	1773.00	7335	20240604	-63.26	2470	20241209	9.11	7335	-63.26	20240604	2470	9.11	20241209	14670	-81.63	20240604	2470	9.11	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
30	20241226	121153	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	0	3	0.00	82019355	30277	48.84	2740	2770	2680	3510	1890	2700	2708.97	0.97	0	2927	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	837	-2.03	1.52	12	0.10	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
31	20241226	111152	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	20	2	0.74	75581170	27890	44.99	2740	2770	2680	3510	1890	2700	2709.97	0.97	0	2900	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	843	-2.04	1.53	12	0.09	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	7335	-62.92	20240604	2470	10.12	20241209	14670	-81.46	20240604	2470	10.12	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
32	20241226	101156	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-5	5	-0.19	52766645	19424	31.33	2740	2770	2685	3510	1890	2700	2716.57	0.97	0	2719	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	835	-2.02	1.52	12	0.06	-1331.00	1773.00	7335	20240604	-63.26	2470	20241209	9.11	7335	-63.26	20240604	2470	9.11	20241209	14670	-81.63	20240604	2470	9.11	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
33	20241226	091157	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	45	2	1.67	16021315	5855	9.44	2740	2770	2710	3510	1890	2700	2736.35	0.97	0	2396	2820	2760	2725	2665	2630	2742	2647	155	810	500	1830	5	1	30984353	851	-2.06	1.55	12	0.02	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	7335	-62.58	20240604	2470	11.13	20241209	14670	-81.29	20240604	2470	11.13	20241209	0.59	N	314130	500	154 억	299662	N	N	N	N
34	20241224	161154	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-45	5	-1.64	168095935	61995	83.83	2740	2785	2690	3565	1925	2745	2711.46	0.91	0	18311	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	837	-2.03	1.52	12	0.20	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
35	20241224	151154	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-45	5	-1.64	162421615	59894	80.98	2740	2785	2690	3565	1925	2745	2711.82	0.91	0	17886	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	837	-2.03	1.52	12	0.19	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
36	20241224	141151	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-45	5	-1.64	133482685	49175	66.49	2740	2785	2695	3565	1925	2745	2714.44	0.91	0	12629	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	837	-2.03	1.52	12	0.16	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
37	20241224	131152	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-45	5	-1.64	103408730	38046	51.44	2740	2785	2695	3565	1925	2745	2717.99	0.91	0	7962	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	837	-2.03	1.52	12	0.12	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
38	20241224	121154	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-40	5	-1.46	73309970	26907	36.38	2740	2785	2695	3565	1925	2745	2724.57	0.91	0	4293	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	838	-2.03	1.53	12	0.09	-1331.00	1773.00	7335	20240604	-63.12	2470	20241209	9.51	7335	-63.12	20240604	2470	9.51	20241209	14670	-81.56	20240604	2470	9.51	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
39	20241224	111154	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-40	5	-1.46	62190425	22794	30.82	2740	2785	2700	3565	1925	2745	2728.37	0.91	0	4241	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	838	-2.03	1.53	12	0.07	-1331.00	1773.00	7335	20240604	-63.12	2470	20241209	9.51	7335	-63.12	20240604	2470	9.51	20241209	14670	-81.56	20240604	2470	9.51	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
40	20241224	101153	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-30	5	-1.09	42476385	15526	20.99	2740	2785	2700	3565	1925	2745	2735.82	0.91	0	4444	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	841	-2.04	1.53	12	0.05	-1331.00	1773.00	7335	20240604	-62.99	2470	20241209	9.92	7335	-62.99	20240604	2470	9.92	20241209	14670	-81.49	20240604	2470	9.92	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
41	20241224	091159	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-5	5	-0.18	3685250	1344	1.82	2740	2745	2730	3565	1925	2745	2742.00	0.91	0	577	2881	2812	2691	2622	2501	2847	2657	155	820	500	1860	5	1	30984353	849	-2.06	1.55	12	0.00	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	7335	-62.64	20240604	2470	10.93	20241209	14670	-81.32	20240604	2470	10.93	20241209	0.59	N	314130	500	154 억	280926	N	N	N	N
42	20241223	161144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	80	2	3.00	199892700	73862	72.59	2680	2760	2570	3460	1870	2665	2706.30	0.83	0	23493	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	851	-2.06	1.55	12	0.24	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	7335	-62.58	20240604	2470	11.13	20241209	14670	-81.29	20240604	2470	11.13	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
43	20241223	151149	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	80	2	3.00	187077915	69175	67.98	2680	2760	2570	3460	1870	2665	2704.42	0.83	0	22453	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	851	-2.06	1.55	12	0.22	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	7335	-62.58	20240604	2470	11.13	20241209	14670	-81.29	20240604	2470	11.13	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
44	20241223	141145	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	65	2	2.44	167143245	61909	60.84	2680	2750	2570	3460	1870	2665	2699.82	0.83	0	18559	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	846	-2.05	1.54	12	0.20	-1331.00	1773.00	7335	20240604	-62.78	2470	20241209	10.53	7335	-62.78	20240604	2470	10.53	20241209	14670	-81.39	20240604	2470	10.53	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
45	20241223	131144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	50	2	1.88	150904525	55975	55.01	2680	2740	2570	3460	1870	2665	2695.93	0.83	0	15279	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	841	-2.04	1.53	12	0.18	-1331.00	1773.00	7335	20240604	-62.99	2470	20241209	9.92	7335	-62.99	20240604	2470	9.92	20241209	14670	-81.49	20240604	2470	9.92	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
46	20241223	121147	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	35	2	1.31	129332845	48049	47.22	2680	2725	2570	3460	1870	2665	2691.69	0.83	0	9836	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	837	-2.03	1.52	12	0.16	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
47	20241223	111143	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	35	2	1.31	85745240	31857	31.31	2680	2725	2570	3460	1870	2665	2691.57	0.83	0	6280	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	837	-2.03	1.52	12	0.10	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
48	20241223	101137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	35	2	1.31	65077565	24218	23.80	2680	2725	2570	3460	1870	2665	2687.16	0.83	0	834	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	837	-2.03	1.52	12	0.08	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	7335	-63.19	20240604	2470	9.31	20241209	14670	-81.60	20240604	2470	9.31	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
49	20241223	091143	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	60	2	2.25	17258900	6458	6.35	2680	2725	2570	3460	1870	2665	2672.48	0.83	0	-489	2838	2751	2698	2611	2558	2725	2585	155	795	500	1810	5	1	30984353	844	-2.05	1.54	12	0.02	-1331.00	1773.00	7335	20240604	-62.85	2470	20241209	10.32	7335	-62.85	20240604	2470	10.32	20241209	14670	-81.42	20240604	2470	10.32	20241209	0.59	N	314130	500	154 억	258124	N	N	N	N
50	20241220	161138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-75	5	-2.74	272100180	101346	108.08	2745	2785	2645	3560	1920	2740	2684.86	0.87	0	-12367	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	826	-2.00	1.50	12	0.33	-1331.00	1773.00	7335	20240604	-63.67	2470	20241209	7.89	7335	-63.67	20240604	2470	7.89	20241209	14670	-81.83	20240604	2470	7.89	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
51	20241220	151141	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-80	5	-2.92	262907450	97895	104.40	2745	2785	2645	3560	1920	2740	2685.61	0.87	0	-11877	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	824	-2.00	1.50	12	0.32	-1331.00	1773.00	7335	20240604	-63.74	2470	20241209	7.69	7335	-63.74	20240604	2470	7.69	20241209	14670	-81.87	20240604	2470	7.69	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
52	20241220	141138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-85	5	-3.10	245256560	91242	97.31	2745	2785	2650	3560	1920	2740	2687.98	0.87	0	-13717	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	823	-1.99	1.50	12	0.29	-1331.00	1773.00	7335	20240604	-63.80	2470	20241209	7.49	7335	-63.80	20240604	2470	7.49	20241209	14670	-81.90	20240604	2470	7.49	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
53	20241220	131137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-75	5	-2.74	170117275	63040	67.23	2745	2785	2665	3560	1920	2740	2698.56	0.87	0	-13322	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	826	-2.00	1.50	12	0.20	-1331.00	1773.00	7335	20240604	-63.67	2470	20241209	7.89	7335	-63.67	20240604	2470	7.89	20241209	14670	-81.83	20240604	2470	7.89	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
54	20241220	121136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-45	5	-1.64	123133480	45472	48.49	2745	2785	2685	3560	1920	2740	2707.90	0.87	0	-12063	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	835	-2.02	1.52	12	0.15	-1331.00	1773.00	7335	20240604	-63.26	2470	20241209	9.11	7335	-63.26	20240604	2470	9.11	20241209	14670	-81.63	20240604	2470	9.11	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
55	20241220	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-25	5	-0.91	98295020	36248	38.66	2745	2785	2685	3560	1920	2740	2711.74	0.87	0	-9462	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	841	-2.04	1.53	12	0.12	-1331.00	1773.00	7335	20240604	-62.99	2470	20241209	9.92	7335	-62.99	20240604	2470	9.92	20241209	14670	-81.49	20240604	2470	9.92	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
56	20241220	101137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	-20	5	-0.73	47049705	17268	18.42	2745	2785	2705	3560	1920	2740	2724.68	0.87	0	-7221	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	843	-2.04	1.53	12	0.06	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	7335	-62.92	20240604	2470	10.12	20241209	14670	-81.46	20240604	2470	10.12	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
57	20241220	091139	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	25	2	0.91	8892795	3243	3.46	2745	2785	2735	3560	1920	2740	2742.15	0.87	0	-2662	2900	2820	2780	2700	2660	2800	2680	155	820	500	1860	5	1	30984353	857	-2.08	1.56	12	0.01	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	7335	-62.30	20240604	2470	11.94	20241209	14670	-81.15	20240604	2470	11.94	20241209	0.59	N	314130	500	154 억	270491	N	N	N	N
58	20241219	161134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-155	5	-5.35	257694215	92881	129.09	2860	2860	2740	3760	2030	2895	2774.57	1.01	0	-42158	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	849	-2.06	1.55	12	0.30	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	7335	-62.64	20240604	2470	10.93	20241209	14670	-81.32	20240604	2470	10.93	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
59	20241219	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	-140	5	-4.84	248058615	89368	124.20	2860	2860	2740	3760	2030	2895	2775.70	1.01	0	-41285	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	854	-2.07	1.55	12	0.29	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	7335	-62.44	20240604	2470	11.54	20241209	14670	-81.22	20240604	2470	11.54	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
60	20241219	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-125	5	-4.32	198121780	71239	99.01	2860	2860	2750	3760	2030	2895	2781.09	1.01	0	-38450	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	858	-2.08	1.56	12	0.23	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	7335	-62.24	20240604	2470	12.15	20241209	14670	-81.12	20240604	2470	12.15	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
61	20241219	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-115	5	-3.97	175340055	63065	87.65	2860	2860	2750	3760	2030	2895	2780.31	1.01	0	-35360	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	861	-2.09	1.57	12	0.20	-1331.00	1773.00	7335	20240604	-62.10	2470	20241209	12.55	7335	-62.10	20240604	2470	12.55	20241209	14670	-81.05	20240604	2470	12.55	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
62	20241219	121136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-125	5	-4.32	140757500	50541	70.24	2860	2860	2750	3760	2030	2895	2785.02	1.01	0	-29350	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	858	-2.08	1.56	12	0.16	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	7335	-62.24	20240604	2470	12.15	20241209	14670	-81.12	20240604	2470	12.15	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
63	20241219	111131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	-130	5	-4.49	107776575	38592	53.64	2860	2860	2765	3760	2030	2895	2792.72	1.01	0	-23969	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	857	-2.08	1.56	12	0.12	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	7335	-62.30	20240604	2470	11.94	20241209	14670	-81.15	20240604	2470	11.94	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
64	20241219	101125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-85	5	-2.94	59181815	21094	29.32	2860	2860	2785	3760	2030	2895	2805.62	1.01	0	-10795	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	871	-2.11	1.58	12	0.07	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	7335	-61.69	20240604	2470	13.77	20241209	14670	-80.85	20240604	2470	13.77	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
65	20241219	091136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-85	5	-2.94	14849350	5271	7.33	2860	2860	2800	3760	2030	2895	2817.18	1.01	0	-2270	2965	2930	2865	2830	2765	2947	2847	155	865	500	1960	5	1	30984353	871	-2.11	1.58	12	0.02	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	7335	-61.69	20240604	2470	13.77	20241209	14670	-80.85	20240604	2470	13.77	20241209	0.60	N	314130	500	154 억	312649	N	N	N	N
66	20241218	161129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	55	2	1.94	204016195	71731	58.93	2840	2900	2800	3690	1990	2840	2844.16	0.98	0	9801	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	897	-2.18	1.63	12	0.23	-1331.00	1773.00	7335	20240604	-60.53	2470	20241209	17.21	7335	-60.53	20240604	2470	17.21	20241209	14670	-80.27	20240604	2470	17.21	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
67	20241218	151133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	60	2	2.11	189892885	66853	54.92	2840	2900	2800	3690	1990	2840	2840.45	0.98	0	8292	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	899	-2.18	1.64	12	0.22	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	7335	-60.46	20240604	2470	17.41	20241209	14670	-80.23	20240604	2470	17.41	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
68	20241218	141131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	20	2	0.70	144471330	51050	41.94	2840	2875	2800	3690	1990	2840	2830.00	0.98	0	-2070	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	886	-2.15	1.61	12	0.16	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	7335	-61.01	20240604	2470	15.79	20241209	14670	-80.50	20240604	2470	15.79	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
69	20241218	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-25	5	-0.88	111843390	39604	32.54	2840	2875	2800	3690	1990	2840	2824.04	0.98	0	-10665	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	872	-2.11	1.59	12	0.13	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	7335	-61.62	20240604	2470	13.97	20241209	14670	-80.81	20240604	2470	13.97	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
70	20241218	121124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-25	5	-0.88	100921120	35726	29.35	2840	2875	2800	3690	1990	2840	2824.86	0.98	0	-8897	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	872	-2.11	1.59	12	0.12	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	7335	-61.62	20240604	2470	13.97	20241209	14670	-80.81	20240604	2470	13.97	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
71	20241218	111127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-5	5	-0.18	89960715	31846	26.16	2840	2875	2800	3690	1990	2840	2824.87	0.98	0	-8878	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	878	-2.13	1.60	12	0.10	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	7335	-61.35	20240604	2470	14.78	20241209	14670	-80.67	20240604	2470	14.78	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
72	20241218	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	-15	5	-0.53	23799410	8411	6.91	2840	2855	2820	3690	1990	2840	2829.56	0.98	0	-1824	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	875	-2.12	1.59	12	0.03	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	7335	-61.49	20240604	2470	14.37	20241209	14670	-80.74	20240604	2470	14.37	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
73	20241218	091135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	15	2	0.53	4297815	1514	1.24	2840	2855	2830	3690	1990	2840	2838.72	0.98	0	422	3003	2921	2858	2776	2713	2890	2745	155	850	500	1930	5	1	30984353	885	-2.15	1.61	12	0.00	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	7335	-61.08	20240604	2470	15.59	20241209	14670	-80.54	20240604	2470	15.59	20241209	0.60	N	314130	500	154 억	302255	N	N	N	N
74	20241217	161127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-65	5	-2.24	341262690	120868	85.92	2940	2940	2795	3775	2035	2905	2823.42	0.96	0	5111	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	880	-2.13	1.60	12	0.39	-1331.00	1773.00	7335	20240604	-61.28	2470	20241209	14.98	7335	-61.28	20240604	2470	14.98	20241209	14670	-80.64	20240604	2470	14.98	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
75	20241217	151131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	-80	5	-2.75	322144215	114121	81.13	2940	2940	2795	3775	2035	2905	2822.83	0.96	0	5495	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	875	-2.12	1.59	12	0.37	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	7335	-61.49	20240604	2470	14.37	20241209	14670	-80.74	20240604	2470	14.37	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
76	20241217	141122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-75	5	-2.58	256323630	90739	64.50	2940	2940	2795	3775	2035	2905	2824.85	0.96	0	-1215	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	877	-2.13	1.60	12	0.29	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	7335	-61.42	20240604	2470	14.57	20241209	14670	-80.71	20240604	2470	14.57	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
77	20241217	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-85	5	-2.93	218571765	77353	54.99	2940	2940	2795	3775	2035	2905	2825.64	0.96	0	-3789	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	874	-2.12	1.59	12	0.25	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	7335	-61.55	20240604	2470	14.17	20241209	14670	-80.78	20240604	2470	14.17	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
78	20241217	121049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-95	5	-3.27	174152435	61556	43.76	2940	2940	2800	3775	2035	2905	2829.17	0.96	0	-2079	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	871	-2.11	1.58	12	0.20	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	7335	-61.69	20240604	2470	13.77	20241209	14670	-80.85	20240604	2470	13.77	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
79	20241217	111106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-90	5	-3.10	151259530	53422	37.98	2940	2940	2800	3775	2035	2905	2831.41	0.96	0	-581	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	872	-2.11	1.59	12	0.17	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	7335	-61.62	20240604	2470	13.97	20241209	14670	-80.81	20240604	2470	13.97	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
80	20241217	101112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-90	5	-3.10	112866510	39798	28.29	2940	2940	2800	3775	2035	2905	2835.98	0.96	0	238	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	872	-2.11	1.59	12	0.13	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	7335	-61.62	20240604	2470	13.97	20241209	14670	-80.81	20240604	2470	13.97	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
81	20241217	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-50	5	-1.72	18274850	6386	4.54	2940	2940	2845	3775	2035	2905	2861.71	0.96	0	-39	3018	2961	2893	2836	2768	2990	2865	155	870	500	1970	5	1	30984353	885	-2.15	1.61	12	0.02	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	7335	-61.08	20240604	2470	15.59	20241209	14670	-80.54	20240604	2470	15.59	20241209	0.62	N	314130	500	154 억	297144	N	N	N	N
82	20241216	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	50	2	1.75	405391710	140471	81.30	2855	2950	2825	3710	2000	2855	2885.84	0.88	0	24519	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	900	-2.18	1.64	12	0.45	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	7335	-60.40	20240604	2470	17.61	20241209	14670	-80.20	20240604	2470	17.61	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
83	20241216	151128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	50	2	1.75	399444520	138418	80.11	2855	2950	2825	3710	2000	2855	2885.78	0.88	0	24241	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	900	-2.18	1.64	12	0.45	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	7335	-60.40	20240604	2470	17.61	20241209	14670	-80.20	20240604	2470	17.61	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
84	20241216	141126	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	65	2	2.28	342442395	118626	68.65	2855	2950	2825	3710	2000	2855	2886.74	0.88	0	18428	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	905	-2.19	1.65	12	0.38	-1331.00	1773.00	7335	20240604	-60.19	2470	20241209	18.22	7335	-60.19	20240604	2470	18.22	20241209	14670	-80.10	20240604	2470	18.22	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
85	20241216	131128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	70	2	2.45	314233025	108922	63.04	2855	2950	2825	3710	2000	2855	2884.94	0.88	0	17959	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	906	-2.20	1.65	12	0.35	-1331.00	1773.00	7335	20240604	-60.12	2470	20241209	18.42	7335	-60.12	20240604	2470	18.42	20241209	14670	-80.06	20240604	2470	18.42	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
86	20241216	121127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	80	2	2.80	301330940	104506	60.48	2855	2950	2825	3710	2000	2855	2883.38	0.88	0	14711	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	909	-2.21	1.66	12	0.34	-1331.00	1773.00	7335	20240604	-59.99	2470	20241209	18.83	7335	-59.99	20240604	2470	18.83	20241209	14670	-79.99	20240604	2470	18.83	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
87	20241216	111126	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	85	2	2.98	289844080	100583	58.21	2855	2950	2825	3710	2000	2855	2881.64	0.88	0	14963	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	911	-2.21	1.66	12	0.32	-1331.00	1773.00	7335	20240604	-59.92	2470	20241209	19.03	7335	-59.92	20240604	2470	19.03	20241209	14670	-79.96	20240604	2470	19.03	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
88	20241216	101128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	20	2	0.70	138674825	48475	28.05	2855	2900	2825	3710	2000	2855	2860.75	0.88	0	19730	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	891	-2.16	1.62	12	0.16	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	7335	-60.80	20240604	2470	16.40	20241209	14670	-80.40	20240604	2470	16.40	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
89	20241216	091127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	20	2	0.70	19858055	6926	4.01	2855	2900	2855	3710	2000	2855	2867.18	0.88	0	328	2945	2900	2820	2775	2695	2922	2797	155	855	500	1940	5	1	30984353	891	-2.16	1.62	12	0.02	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	7335	-60.80	20240604	2470	16.40	20241209	14670	-80.40	20240604	2470	16.40	20241209	0.62	N	314130	500	154 억	272448	N	N	N	N
90	20241213	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	90	2	3.25	486563145	172456	275.97	2780	2865	2740	3590	1940	2765	2821.34	0.87	0	-32430	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	885	-2.15	1.61	12	0.56	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	7335	-61.08	20240604	2470	15.59	20241209	14670	-80.54	20240604	2470	15.59	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
91	20241213	151125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	90	2	3.25	443093330	157167	251.51	2780	2865	2740	3590	1940	2765	2819.25	0.87	0	-22773	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	885	-2.15	1.61	12	0.51	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	7335	-61.08	20240604	2470	15.59	20241209	14670	-80.54	20240604	2470	15.59	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
92	20241213	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	80	2	2.89	239482205	84768	135.65	2780	2865	2740	3590	1940	2765	2825.15	0.87	0	3692	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	882	-2.14	1.60	12	0.27	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	7335	-61.21	20240604	2470	15.18	20241209	14670	-80.61	20240604	2470	15.18	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
93	20241213	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	95	2	3.44	213875100	75807	121.31	2780	2860	2740	3590	1940	2765	2821.31	0.87	0	1555	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	886	-2.15	1.61	12	0.24	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	7335	-61.01	20240604	2470	15.79	20241209	14670	-80.50	20240604	2470	15.79	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
94	20241213	121125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	65	2	2.35	184848355	65614	105.00	2780	2855	2740	3590	1940	2765	2817.21	0.87	0	484	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	877	-2.13	1.60	12	0.21	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	7335	-61.42	20240604	2470	14.57	20241209	14670	-80.71	20240604	2470	14.57	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
95	20241213	111123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	80	2	2.89	172429575	61235	97.99	2780	2855	2740	3590	1940	2765	2815.87	0.87	0	189	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	882	-2.14	1.60	12	0.20	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	7335	-61.21	20240604	2470	15.18	20241209	14670	-80.61	20240604	2470	15.18	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
96	20241213	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	80	2	2.89	106465355	38016	60.84	2780	2855	2740	3590	1940	2765	2800.54	0.87	0	477	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	882	-2.14	1.60	12	0.12	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	7335	-61.21	20240604	2470	15.18	20241209	14670	-80.61	20240604	2470	15.18	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
97	20241213	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	5	2	0.18	22954480	8309	13.30	2780	2780	2740	3590	1940	2765	2762.60	0.87	0	-413	2908	2836	2768	2696	2628	2802	2662	155	825	500	1880	5	1	30984353	858	-2.08	1.56	12	0.03	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	7335	-62.24	20240604	2470	12.15	20241209	14670	-81.12	20240604	2470	12.15	20241209	0.64	N	314130	500	154 억	269405	N	N	N	N
98	20241212	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	-30	5	-1.07	172247870	62489	69.53	2790	2840	2700	3630	1960	2795	2756.43	0.84	0	9277	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	857	-2.08	1.56	12	0.20	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	7335	-62.30	20240604	2470	11.94	20241209	14670	-81.15	20240604	2470	11.94	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
99	20241212	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-25	5	-0.89	164933035	59837	66.58	2790	2840	2700	3630	1960	2795	2756.37	0.84	0	9101	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	858	-2.08	1.56	12	0.19	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	7335	-62.24	20240604	2470	12.15	20241209	14670	-81.12	20240604	2470	12.15	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
100	20241212	141115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-60	5	-2.15	144402250	52385	58.29	2790	2840	2700	3630	1960	2795	2756.56	0.84	0	9148	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	847	-2.05	1.54	12	0.17	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	7335	-62.71	20240604	2470	10.73	20241209	14670	-81.36	20240604	2470	10.73	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
101	20241212	131102	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	-75	5	-2.68	136779025	49588	55.18	2790	2840	2700	3630	1960	2795	2758.31	0.84	0	9857	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	843	-2.04	1.53	12	0.16	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	7335	-62.92	20240604	2470	10.12	20241209	14670	-81.46	20240604	2470	10.12	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
102	20241212	121057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-55	5	-1.97	118361965	42805	47.63	2790	2840	2720	3630	1960	2795	2765.14	0.84	0	11374	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	849	-2.06	1.55	12	0.14	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	7335	-62.64	20240604	2470	10.93	20241209	14670	-81.32	20240604	2470	10.93	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
103	20241212	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-15	5	-0.54	61624875	22040	24.52	2790	2840	2750	3630	1960	2795	2796.05	0.84	0	3380	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	861	-2.09	1.57	12	0.07	-1331.00	1773.00	7335	20240604	-62.10	2470	20241209	12.55	7335	-62.10	20240604	2470	12.55	20241209	14670	-81.05	20240604	2470	12.55	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
104	20241212	101106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	-45	5	-1.61	55024765	19652	21.87	2790	2840	2750	3630	1960	2795	2799.96	0.84	0	3885	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	852	-2.07	1.55	12	0.06	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	7335	-62.51	20240604	2470	11.34	20241209	14670	-81.25	20240604	2470	11.34	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
105	20241212	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	35	2	1.25	8825430	3150	3.51	2790	2830	2770	3630	1960	2795	2801.72	0.84	0	1029	2925	2860	2740	2675	2555	2892	2707	155	835	500	1900	5	1	30984353	877	-2.13	1.60	12	0.01	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	7335	-61.42	20240604	2470	14.57	20241209	14670	-80.71	20240604	2470	14.57	20241209	0.67	N	314130	500	154 억	260118	N	N	N	N
106	20241211	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	150	2	5.67	248299275	89860	122.37	2620	2805	2620	3435	1855	2645	2762.94	0.77	0	20339	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	866	-2.10	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	7335	-61.90	20240604	2470	13.16	20241209	14670	-80.95	20240604	2470	13.16	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
107	20241211	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	140	2	5.29	241321665	87360	118.97	2620	2805	2620	3435	1855	2645	2762.38	0.77	0	20027	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	863	-2.09	1.57	12	0.28	-1331.00	1773.00	7335	20240604	-62.03	2470	20241209	12.75	7335	-62.03	20240604	2470	12.75	20241209	14670	-81.02	20240604	2470	12.75	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
108	20241211	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	130	2	4.91	232985485	84365	114.89	2620	2805	2620	3435	1855	2645	2761.64	0.77	0	19497	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	860	-2.08	1.57	12	0.27	-1331.00	1773.00	7335	20240604	-62.17	2470	20241209	12.35	7335	-62.17	20240604	2470	12.35	20241209	14670	-81.08	20240604	2470	12.35	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
109	20241211	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	130	2	4.91	215659020	78087	106.34	2620	2805	2620	3435	1855	2645	2761.78	0.77	0	16910	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	860	-2.08	1.57	12	0.25	-1331.00	1773.00	7335	20240604	-62.17	2470	20241209	12.35	7335	-62.17	20240604	2470	12.35	20241209	14670	-81.08	20240604	2470	12.35	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
110	20241211	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	145	2	5.48	179698360	65104	88.66	2620	2805	2620	3435	1855	2645	2760.17	0.77	0	10666	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	864	-2.10	1.57	12	0.21	-1331.00	1773.00	7335	20240604	-61.96	2470	20241209	12.96	7335	-61.96	20240604	2470	12.96	20241209	14670	-80.98	20240604	2470	12.96	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
111	20241211	111116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	120	2	4.54	140134270	50943	69.38	2620	2795	2620	3435	1855	2645	2750.81	0.77	0	12789	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	857	-2.08	1.56	12	0.16	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	7335	-62.30	20240604	2470	11.94	20241209	14670	-81.15	20240604	2470	11.94	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
112	20241211	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	95	2	3.59	66029640	24136	32.87	2620	2760	2620	3435	1855	2645	2735.73	0.77	0	13634	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	849	-2.06	1.55	12	0.08	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	7335	-62.64	20240604	2470	10.93	20241209	14670	-81.32	20240604	2470	10.93	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
113	20241211	091122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	75	2	2.84	6372770	2353	3.20	2620	2735	2620	3435	1855	2645	2708.36	0.77	0	545	2745	2695	2595	2545	2445	2720	2570	155	790	500	1790	5	1	30984353	843	-2.04	1.53	12	0.01	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	7335	-62.92	20240604	2470	10.12	20241209	14670	-81.46	20240604	2470	10.12	20241209	0.69	N	314130	500	154 억	240061	N	N	N	N
114	20241210	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	155	2	6.22	191827110	73413	35.78	2495	2645	2495	3235	1745	2490	2612.99	0.64	0	41058	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	820	-1.99	1.49	12	0.24	-1331.00	1773.00	7335	20240604	-63.94	2470	20241209	7.09	7335	-63.94	20240604	2470	7.09	20241209	14670	-81.97	20240604	2470	7.09	20241209	0.70	N	314130	500	154 억	199437	N	Y	N	N
115	20241210	151109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	150	2	6.02	184720460	70724	34.47	2495	2640	2495	3235	1745	2490	2611.85	0.64	0	40218	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	818	-1.98	1.49	12	0.23	-1331.00	1773.00	7335	20240604	-64.01	2470	20241209	6.88	7335	-64.01	20240604	2470	6.88	20241209	14670	-82.00	20240604	2470	6.88	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
116	20241210	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	130	2	5.22	159065140	60965	29.72	2495	2640	2495	3235	1745	2490	2609.12	0.64	0	36235	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	812	-1.97	1.48	12	0.20	-1331.00	1773.00	7335	20240604	-64.28	2470	20241209	6.07	7335	-64.28	20240604	2470	6.07	20241209	14670	-82.14	20240604	2470	6.07	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
117	20241210	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	115	2	4.62	115440370	44185	21.54	2495	2640	2495	3235	1745	2490	2612.66	0.64	0	28647	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	807	-1.96	1.47	12	0.14	-1331.00	1773.00	7335	20240604	-64.49	2470	20241209	5.47	7335	-64.49	20240604	2470	5.47	20241209	14670	-82.24	20240604	2470	5.47	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
118	20241210	121109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	120	2	4.82	94761210	36253	17.67	2495	2640	2495	3235	1745	2490	2613.89	0.64	0	25175	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	809	-1.96	1.47	12	0.12	-1331.00	1773.00	7335	20240604	-64.42	2470	20241209	5.67	7335	-64.42	20240604	2470	5.67	20241209	14670	-82.21	20240604	2470	5.67	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
119	20241210	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	120	2	4.82	66407870	25451	12.41	2495	2635	2495	3235	1745	2490	2609.24	0.64	0	17301	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	809	-1.96	1.47	12	0.08	-1331.00	1773.00	7335	20240604	-64.42	2470	20241209	5.67	7335	-64.42	20240604	2470	5.67	20241209	14670	-82.21	20240604	2470	5.67	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
120	20241210	101109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	135	2	5.42	42207510	16215	7.90	2495	2635	2495	3235	1745	2490	2602.99	0.64	0	10492	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	813	-1.97	1.48	12	0.05	-1331.00	1773.00	7335	20240604	-64.21	2470	20241209	6.28	7335	-64.21	20240604	2470	6.28	20241209	14670	-82.11	20240604	2470	6.28	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
121	20241210	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	85	2	3.41	4938260	1934	0.94	2495	2590	2495	3235	1745	2490	2553.39	0.64	0	1578	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	798	-1.93	1.45	12	0.01	-1331.00	1773.00	7335	20240604	-64.89	2470	20241209	4.25	7335	-64.89	20240604	2470	4.25	20241209	14670	-82.45	20240604	2470	4.25	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
122	20241209	161105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-170	5	-6.39	516481850	205125	88.81	2595	2595	2470	3455	1865	2660	2517.91	0.56	0	24429	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	772	-1.87	1.40	12	0.66	-1331.00	1773.00	7335	20240604	-66.05	2470	20241209	0.81	7335	-66.05	20240604	2470	0.81	20241209	14670	-83.03	20240604	2470	0.81	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
123	20241209	151107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2515	-145	5	-5.45	498743245	198012	85.73	2595	2595	2470	3455	1865	2660	2518.75	0.56	0	23213	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	779	-1.89	1.42	12	0.64	-1331.00	1773.00	7335	20240604	-65.71	2470	20241209	1.82	7335	-65.71	20240604	2470	1.82	20241209	14670	-82.86	20240604	2470	1.82	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
124	20241209	141107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-155	5	-5.83	447643255	177602	76.89	2595	2595	2470	3455	1865	2660	2520.48	0.56	0	15314	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	776	-1.88	1.41	12	0.57	-1331.00	1773.00	7335	20240604	-65.85	2470	20241209	1.42	7335	-65.85	20240604	2470	1.42	20241209	14670	-82.92	20240604	2470	1.42	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
125	20241209	131111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-170	5	-6.39	395201825	156714	67.85	2595	2595	2470	3455	1865	2660	2521.80	0.56	0	5592	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	772	-1.87	1.40	12	0.51	-1331.00	1773.00	7335	20240604	-66.05	2470	20241209	0.81	7335	-66.05	20240604	2470	0.81	20241209	14670	-83.03	20240604	2470	0.81	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
126	20241209	121106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-105	5	-3.95	323533785	128124	55.47	2595	2595	2470	3455	1865	2660	2525.16	0.56	0	-3070	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	792	-1.92	1.44	12	0.41	-1331.00	1773.00	7335	20240604	-65.17	2470	20241209	3.44	7335	-65.17	20240604	2470	3.44	20241209	14670	-82.58	20240604	2470	3.44	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
127	20241209	111107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	-110	5	-4.14	288554505	114407	49.53	2595	2595	2470	3455	1865	2660	2522.17	0.56	0	-2437	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	790	-1.92	1.44	12	0.37	-1331.00	1773.00	7335	20240604	-65.24	2470	20241209	3.24	7335	-65.24	20240604	2470	3.24	20241209	14670	-82.62	20240604	2470	3.24	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
128	20241209	101104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-105	5	-3.95	236577510	94104	40.74	2595	2595	2470	3455	1865	2660	2513.99	0.56	0	-731	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	792	-1.92	1.44	12	0.30	-1331.00	1773.00	7335	20240604	-65.17	2470	20241209	3.44	7335	-65.17	20240604	2470	3.44	20241209	14670	-82.58	20240604	2470	3.44	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
129	20241209	091058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2535	-125	5	-4.70	31012630	12190	5.28	2595	2595	2530	3455	1865	2660	2544.07	0.56	0	-1690	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	785	-1.90	1.43	12	0.04	-1331.00	1773.00	7335	20240604	-65.44	2530	20241209	0.20	7335	-65.44	20240604	2530	0.20	20241209	14670	-82.72	20240604	2530	0.20	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
130	20241206	161057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-65	5	-2.39	609178255	230525	184.47	2745	2745	2555	3540	1910	2725	2642.55	0.61	0	-14401	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	824	-2.00	1.50	12	0.74	-1331.00	1773.00	7335	20240604	-63.74	2555	20241206	4.11	7335	-63.74	20240604	2555	4.11	20241206	14670	-81.87	20240604	2555	4.11	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
131	20241206	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2640	-85	5	-3.12	587065750	222210	177.82	2745	2745	2555	3540	1910	2725	2641.94	0.61	0	-10993	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	818	-1.98	1.49	12	0.72	-1331.00	1773.00	7335	20240604	-64.01	2555	20241206	3.33	7335	-64.01	20240604	2555	3.33	20241206	14670	-82.00	20240604	2555	3.33	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
132	20241206	141058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-105	5	-3.85	554048575	209618	167.74	2745	2745	2555	3540	1910	2725	2643.13	0.61	0	-14380	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	812	-1.97	1.48	12	0.68	-1331.00	1773.00	7335	20240604	-64.28	2555	20241206	2.54	7335	-64.28	20240604	2555	2.54	20241206	14670	-82.14	20240604	2555	2.54	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
133	20241206	131059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-125	5	-4.59	517306375	195508	156.45	2745	2745	2555	3540	1910	2725	2645.96	0.61	0	-19787	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	806	-1.95	1.47	12	0.63	-1331.00	1773.00	7335	20240604	-64.55	2555	20241206	1.76	7335	-64.55	20240604	2555	1.76	20241206	14670	-82.28	20240604	2555	1.76	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
134	20241206	121052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	-115	5	-4.22	493397050	186346	149.12	2745	2745	2555	3540	1910	2725	2647.75	0.61	0	-19274	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	809	-1.96	1.47	12	0.60	-1331.00	1773.00	7335	20240604	-64.42	2555	20241206	2.15	7335	-64.42	20240604	2555	2.15	20241206	14670	-82.21	20240604	2555	2.15	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
135	20241206	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-110	5	-4.04	436540535	164801	131.88	2745	2745	2555	3540	1910	2725	2648.89	0.61	0	-23210	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	810	-1.96	1.47	12	0.53	-1331.00	1773.00	7335	20240604	-64.35	2555	20241206	2.35	7335	-64.35	20240604	2555	2.35	20241206	14670	-82.17	20240604	2555	2.35	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
136	20241206	101049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-35	5	-1.28	98165015	36247	29.01	2745	2745	2690	3540	1910	2725	2708.22	0.61	0	-3132	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	833	-2.02	1.52	12	0.12	-1331.00	1773.00	7335	20240604	-63.33	2690	20241206	0.00	7335	-63.33	20240604	2690	0.00	20241206	14670	-81.66	20240604	2690	0.00	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
137	20241206	091058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	20	2	0.73	4215140	1541	1.23	2745	2745	2720	3540	1910	2725	2735.33	0.61	0	-107	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	851	-2.06	1.55	12	0.00	-1331.00	1773.00	7335	20240604	-62.58	2705	20241120	1.48	7335	-62.58	20240604	2705	1.48	20241120	14670	-81.29	20240604	2705	1.48	20241120	0.81	N	314130	500	154 억	189011	N	N	N	N
138	20241205	161036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2725	-45	5	-1.62	341908125	124685	43.63	2770	2840	2705	3600	1940	2770	2742.19	0.59	0	2682	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	844	-2.05	1.54	12	0.40	-1331.00	1773.00	7335	20240604	-62.85	2705	20241205	0.74	7335	-62.85	20240604	2705	0.74	20241205	14670	-81.42	20240604	2705	0.74	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
139	20241205	151044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2745	-25	5	-0.90	327712785	119476	41.81	2770	2840	2705	3600	1940	2770	2742.92	0.59	0	3083	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	851	-2.06	1.55	12	0.39	-1331.00	1773.00	7335	20240604	-62.58	2705	20241205	1.48	7335	-62.58	20240604	2705	1.48	20241205	14670	-81.29	20240604	2705	1.48	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
140	20241205	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2765	-5	5	-0.18	269644090	98310	34.40	2770	2840	2705	3600	1940	2770	2742.79	0.59	0	3942	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	857	-2.08	1.56	12	0.32	-1331.00	1773.00	7335	20240604	-62.30	2705	20241205	2.22	7335	-62.30	20240604	2705	2.22	20241205	14670	-81.15	20240604	2705	2.22	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
141	20241205	131039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2760	-10	5	-0.36	261304395	95285	33.34	2770	2840	2705	3600	1940	2770	2742.35	0.59	0	3018	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	855	-2.07	1.56	12	0.31	-1331.00	1773.00	7335	20240604	-62.37	2705	20241205	2.03	7335	-62.37	20240604	2705	2.03	20241205	14670	-81.19	20240604	2705	2.03	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
142	20241205	121038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	40	2	1.44	242541280	88522	30.98	2770	2840	2705	3600	1940	2770	2739.90	0.59	0	2487	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	871	-2.11	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.69	2705	20241205	3.88	7335	-61.69	20240604	2705	3.88	20241205	14670	-80.85	20240604	2705	3.88	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
143	20241205	111037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2740	-30	5	-1.08	216022040	79028	27.65	2770	2785	2705	3600	1940	2770	2733.49	0.59	0	-1350	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	849	-2.06	1.55	12	0.26	-1331.00	1773.00	7335	20240604	-62.64	2705	20241205	1.29	7335	-62.64	20240604	2705	1.29	20241205	14670	-81.32	20240604	2705	1.29	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
144	20241205	101036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2730	-40	5	-1.44	164857475	60329	21.11	2770	2785	2705	3600	1940	2770	2732.64	0.59	0	-9119	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	846	-2.05	1.54	12	0.19	-1331.00	1773.00	7335	20240604	-62.78	2705	20241205	0.92	7335	-62.78	20240604	2705	0.92	20241205	14670	-81.39	20240604	2705	0.92	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
145	20241205	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	15	2	0.54	16667535	6019	2.11	2770	2785	2755	3600	1940	2770	2769.15	0.59	0	-1924	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	863	-2.09	1.57	12	0.02	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.83	N	314130	500	154 억	183239	N	N	N	N
146	20241204	161018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-165	5	-5.62	799135970	285419	313.19	2845	2900	2765	3815	2055	2935	2800.01	0.62	0	-10847	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	858	-2.08	1.56	12	0.92	-1331.00	1773.00	7335	20240604	-62.24	2705	20241120	2.40	7335	-62.24	20240604	2705	2.40	20241120	14670	-81.12	20240604	2705	2.40	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
147	20241204	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-150	5	-5.11	783005475	279609	306.81	2845	2900	2765	3815	2055	2935	2800.36	0.62	0	-9912	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	863	-2.09	1.57	12	0.90	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
148	20241204	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	-160	5	-5.45	732730405	261493	286.94	2845	2900	2765	3815	2055	2935	2802.10	0.62	0	-10473	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	860	-2.08	1.57	12	0.84	-1331.00	1773.00	7335	20240604	-62.17	2705	20241120	2.59	7335	-62.17	20240604	2705	2.59	20241120	14670	-81.08	20240604	2705	2.59	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
149	20241204	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-145	5	-4.94	659326835	235064	257.94	2845	2900	2765	3815	2055	2935	2804.88	0.62	0	-847	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	864	-2.10	1.57	12	0.76	-1331.00	1773.00	7335	20240604	-61.96	2705	20241120	3.14	7335	-61.96	20240604	2705	3.14	20241120	14670	-80.98	20240604	2705	3.14	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
150	20241204	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-150	5	-5.11	575788050	204993	224.94	2845	2900	2765	3815	2055	2935	2808.82	0.62	0	-7011	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	863	-2.09	1.57	12	0.66	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
151	20241204	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-120	5	-4.09	438346565	155585	170.72	2845	2900	2775	3815	2055	2935	2817.41	0.62	0	-2905	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	872	-2.11	1.59	12	0.50	-1331.00	1773.00	7335	20240604	-61.62	2705	20241120	4.07	7335	-61.62	20240604	2705	4.07	20241120	14670	-80.81	20240604	2705	4.07	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
152	20241204	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-130	5	-4.43	271563205	95751	105.07	2845	2900	2800	3815	2055	2935	2836.14	0.62	0	12185	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	869	-2.11	1.58	12	0.31	-1331.00	1773.00	7335	20240604	-61.76	2705	20241120	3.70	7335	-61.76	20240604	2705	3.70	20241120	14670	-80.88	20240604	2705	3.70	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
153	20241204	091025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-55	5	-1.87	118915490	41712	45.77	2845	2900	2835	3815	2055	2935	2850.87	0.62	0	24112	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	892	-2.16	1.62	12	0.13	-1331.00	1773.00	7335	20240604	-60.74	2705	20241120	6.47	7335	-60.74	20240604	2705	6.47	20241120	14670	-80.37	20240604	2705	6.47	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
154	20241203	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	95	2	3.35	261398695	90080	117.34	2840	2950	2835	3690	1990	2840	2901.85	0.55	0	24725	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	909	-2.21	1.66	12	0.29	-1331.00	1773.00	7335	20240604	-59.99	2705	20241120	8.50	7335	-59.99	20240604	2705	8.50	20241120	14670	-79.99	20240604	2705	8.50	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
155	20241203	151147	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	105	2	3.70	248570440	85723	111.67	2840	2945	2835	3690	1990	2840	2899.69	0.55	0	24452	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	912	-2.21	1.66	12	0.28	-1331.00	1773.00	7335	20240604	-59.85	2705	20241120	8.87	7335	-59.85	20240604	2705	8.87	20241120	14670	-79.93	20240604	2705	8.87	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
156	20241203	141123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	65	2	2.29	159351135	55236	71.95	2840	2905	2835	3690	1990	2840	2884.91	0.55	0	16840	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	900	-2.18	1.64	12	0.18	-1331.00	1773.00	7335	20240604	-60.40	2705	20241120	7.39	7335	-60.40	20240604	2705	7.39	20241120	14670	-80.20	20240604	2705	7.39	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
157	20241203	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	50	2	1.76	114988290	39865	51.93	2840	2905	2835	3690	1990	2840	2884.44	0.55	0	4353	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	895	-2.17	1.63	12	0.13	-1331.00	1773.00	7335	20240604	-60.60	2705	20241120	6.84	7335	-60.60	20240604	2705	6.84	20241120	14670	-80.30	20240604	2705	6.84	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
158	20241203	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	55	2	1.94	91030600	31572	41.13	2840	2905	2835	3690	1990	2840	2883.27	0.55	0	1580	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	897	-2.18	1.63	12	0.10	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
159	20241203	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	55	2	1.94	78307100	27165	35.39	2840	2905	2835	3690	1990	2840	2882.65	0.55	0	672	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	897	-2.18	1.63	12	0.09	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
160	20241203	101102	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	60	2	2.11	64702200	22457	29.25	2840	2905	2835	3690	1990	2840	2881.16	0.55	0	11	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	899	-2.18	1.64	12	0.07	-1331.00	1773.00	7335	20240604	-60.46	2705	20241120	7.21	7335	-60.46	20240604	2705	7.21	20241120	14670	-80.23	20240604	2705	7.21	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
161	20241203	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	0	3	0.00	3337465	1176	1.53	2840	2875	2835	3690	1990	2840	2837.98	0.55	0	35	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	880	-2.13	1.60	12	0.00	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
162	20241202	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-35	5	-1.22	220195680	76711	63.70	2880	2930	2835	3735	2015	2875	2870.51	0.56	0	-3787	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	880	-2.13	1.60	12	0.25	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
163	20241202	151223	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-25	5	-0.87	210465935	73289	60.86	2880	2930	2835	3735	2015	2875	2871.73	0.56	0	-3388	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	883	-2.14	1.61	12	0.24	-1331.00	1773.00	7335	20240604	-61.15	2705	20241120	5.36	7335	-61.15	20240604	2705	5.36	20241120	14670	-80.57	20240604	2705	5.36	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
164	20241202	141122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-10	5	-0.35	191434835	66622	55.33	2880	2930	2835	3735	2015	2875	2873.45	0.56	0	-1311	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	888	-2.15	1.62	12	0.22	-1331.00	1773.00	7335	20240604	-60.94	2705	20241120	5.91	7335	-60.94	20240604	2705	5.91	20241120	14670	-80.47	20240604	2705	5.91	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
165	20241202	131050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-20	5	-0.70	188705395	65667	54.53	2880	2930	2835	3735	2015	2875	2873.67	0.56	0	-1315	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	885	-2.15	1.61	12	0.21	-1331.00	1773.00	7335	20240604	-61.08	2705	20241120	5.55	7335	-61.08	20240604	2705	5.55	20241120	14670	-80.54	20240604	2705	5.55	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
166	20241202	121113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-35	5	-1.22	171611540	59679	49.56	2880	2930	2835	3735	2015	2875	2875.58	0.56	0	-943	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	880	-2.13	1.60	12	0.19	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
167	20241202	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-5	5	-0.17	146334025	50782	42.17	2880	2930	2850	3735	2015	2875	2881.61	0.56	0	-3765	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	889	-2.16	1.62	12	0.16	-1331.00	1773.00	7335	20240604	-60.87	2705	20241120	6.10	7335	-60.87	20240604	2705	6.10	20241120	14670	-80.44	20240604	2705	6.10	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
168	20241202	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	20	2	0.70	80730850	27842	23.12	2880	2930	2875	3735	2015	2875	2899.61	0.56	0	-6288	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	897	-2.18	1.63	12	0.09	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
169	20241202	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	55	2	1.91	19737620	6814	5.66	2880	2930	2875	3735	2015	2875	2896.63	0.56	0	3169	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	908	-2.20	1.65	12	0.02	-1331.00	1773.00	7335	20240604	-60.05	2705	20241120	8.32	7335	-60.05	20240604	2705	8.32	20241120	14670	-80.03	20240604	2705	8.32	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History