KissMeData/011040/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	investmentCareful	shortOverheated
2	20241231	160259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
3	20241231	150301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
4	20241231	140300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
5	20241231	130259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
6	20241231	120259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
7	20241231	110259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
8	20241231	100300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
9	20241231	090301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	162216490	26777	37.40	6040	6130	5980	7860	4240	6050	6057.60	1.24	-6645	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	381557	N	N	N	N
10	20241230	160258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	80	2	1.32	161198910	26611	37.17	6040	6130	5980	7860	4240	6050	6057.60	1.26	0	-6655	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1886	-9.11	0.73	12	0.09	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
11	20241230	150300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6080	30	2	0.50	105015200	17410	24.32	6040	6090	5980	7860	4240	6050	6031.89	1.26	0	-5168	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1871	-9.03	0.73	12	0.06	-673.00	8356.00	8280	20240612	-26.57	5560	20241209	9.35	8280	-26.57	20240612	5560	9.35	20241209	8280	-26.57	20240612	5560	9.35	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
12	20241230	140300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	-30	5	-0.50	64952130	10798	15.08	6040	6050	5980	7860	4240	6050	6015.20	1.26	0	-2953	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1852	-8.95	0.72	12	0.04	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	8280	-27.29	20240612	5560	8.27	20241209	8280	-27.29	20240612	5560	8.27	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
13	20241230	130259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	-50	5	-0.83	46257390	7697	10.75	6040	6050	5980	7860	4240	6050	6009.79	1.26	0	-1451	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1846	-8.92	0.72	12	0.03	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	8280	-27.54	20240612	5560	7.91	20241209	8280	-27.54	20240612	5560	7.91	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
14	20241230	120258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	-50	5	-0.83	36780580	6119	8.55	6040	6050	5980	7860	4240	6050	6010.88	1.26	0	-1178	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1846	-8.92	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	8280	-27.54	20240612	5560	7.91	20241209	8280	-27.54	20240612	5560	7.91	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
15	20241230	110259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	-30	5	-0.50	18990530	3158	4.41	6040	6050	5980	7860	4240	6050	6013.47	1.26	0	436	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1852	-8.95	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	8280	-27.29	20240612	5560	8.27	20241209	8280	-27.29	20240612	5560	8.27	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
16	20241230	100300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	-20	5	-0.33	9103820	1510	2.11	6040	6050	5990	7860	4240	6050	6029.02	1.26	0	-81	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1855	-8.96	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	8280	-27.17	20240612	5560	8.45	20241209	8280	-27.17	20240612	5560	8.45	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
17	20241230	090300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	0	3	0.00	700640	116	0.16	6040	6050	6030	7860	4240	6050	6040.00	1.26	0	30	6190	6120	6040	5970	5890	6125	5975	157	1810	500	4470	10	1	30768766	1862	-8.99	0.72	12	0.00	-673.00	8356.00	8280	20240612	-26.93	5560	20241209	8.81	8280	-26.93	20240612	5560	8.81	20241209	8280	-26.93	20240612	5560	8.81	20241209	0.80	N	011040	500	156 억	388202	N	N	N	N
18	20241227	160258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	-280	5	-4.42	431570290	71597	142.89	6050	6110	5960	8220	4440	6330	6027.77	1.36	0	-17571	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1862	-8.99	0.72	12	0.23	-673.00	8356.00	8280	20240612	-26.93	5560	20241209	8.81	8280	-26.93	20240612	5560	8.81	20241209	8280	-26.93	20240612	5560	8.81	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
19	20241227	150257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	-300	5	-4.74	389461400	64608	128.95	6050	6110	5960	8220	4440	6330	6028.07	1.36	0	-16005	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1855	-8.96	0.72	12	0.21	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	8280	-27.17	20240612	5560	8.45	20241209	8280	-27.17	20240612	5560	8.45	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
20	20241227	140300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	-330	5	-5.21	365426100	60613	120.97	6050	6110	5960	8220	4440	6330	6028.84	1.36	0	-12841	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1846	-8.92	0.72	12	0.20	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	8280	-27.54	20240612	5560	7.91	20241209	8280	-27.54	20240612	5560	7.91	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
21	20241227	130300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	-320	5	-5.06	308477660	51080	101.95	6050	6110	5990	8220	4440	6330	6039.11	1.36	0	-10948	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1849	-8.93	0.72	12	0.17	-673.00	8356.00	8280	20240612	-27.42	5560	20241209	8.09	8280	-27.42	20240612	5560	8.09	20241209	8280	-27.42	20240612	5560	8.09	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
22	20241227	120258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	-290	5	-4.58	275392960	45573	90.95	6050	6110	5990	8220	4440	6330	6042.90	1.36	0	-8132	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1858	-8.97	0.72	12	0.15	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	8280	-27.05	20240612	5560	8.63	20241209	8280	-27.05	20240612	5560	8.63	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
23	20241227	110258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	-310	5	-4.90	225809930	37332	74.51	6050	6110	6010	8220	4440	6330	6048.70	1.36	0	-4336	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1852	-8.95	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	8280	-27.29	20240612	5560	8.27	20241209	8280	-27.29	20240612	5560	8.27	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
24	20241227	100259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	-300	5	-4.74	157773860	26051	51.99	6050	6110	6010	8220	4440	6330	6056.35	1.36	0	419	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1855	-8.96	0.72	12	0.08	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	8280	-27.17	20240612	5560	8.45	20241209	8280	-27.17	20240612	5560	8.45	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
25	20241227	090301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	-270	5	-4.27	48491080	8030	16.03	6050	6060	6010	8220	4440	6330	6038.74	1.36	0	599	6376	6352	6316	6292	6256	6365	6305	157	1890	500	4680	10	1	30768766	1865	-9.00	0.73	12	0.03	-673.00	8356.00	8280	20240612	-26.81	5560	20241209	8.99	8280	-26.81	20240612	5560	8.99	20241209	8280	-26.81	20240612	5560	8.99	20241209	0.81	N	011040	500	156 억	418132	N	N	N	N
26	20241226	160258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6330	40	2	0.64	316207710	50104	240.18	6290	6340	6280	8170	4410	6290	6310.99	1.35	0	1446	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1948	-9.41	0.76	12	0.16	-673.00	8356.00	8280	20240612	-23.55	5560	20241209	13.85	8280	-23.55	20240612	5560	13.85	20241209	8280	-23.55	20240612	5560	13.85	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
27	20241226	150257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6320	30	2	0.48	273884140	43403	208.06	6290	6340	6280	8170	4410	6290	6310.26	1.35	0	1153	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1945	-9.39	0.76	12	0.14	-673.00	8356.00	8280	20240612	-23.67	5560	20241209	13.67	8280	-23.67	20240612	5560	13.67	20241209	8280	-23.67	20240612	5560	13.67	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
28	20241226	140256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6330	40	2	0.64	231480230	36681	175.84	6290	6340	6280	8170	4410	6290	6310.63	1.35	0	1073	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1948	-9.41	0.76	12	0.12	-673.00	8356.00	8280	20240612	-23.55	5560	20241209	13.85	8280	-23.55	20240612	5560	13.85	20241209	8280	-23.55	20240612	5560	13.85	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
29	20241226	130258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6320	30	2	0.48	186955090	29642	142.09	6290	6340	6280	8170	4410	6290	6307.10	1.35	0	1038	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1945	-9.39	0.76	12	0.10	-673.00	8356.00	8280	20240612	-23.67	5560	20241209	13.67	8280	-23.67	20240612	5560	13.67	20241209	8280	-23.67	20240612	5560	13.67	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
30	20241226	120257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6330	40	2	0.64	165530300	26256	125.86	6290	6330	6280	8170	4410	6290	6304.48	1.35	0	902	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1948	-9.41	0.76	12	0.09	-673.00	8356.00	8280	20240612	-23.55	5560	20241209	13.85	8280	-23.55	20240612	5560	13.85	20241209	8280	-23.55	20240612	5560	13.85	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
31	20241226	110257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6300	10	2	0.16	79702310	12655	60.66	6290	6330	6280	8170	4410	6290	6298.09	1.35	0	880	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1938	-9.36	0.75	12	0.04	-673.00	8356.00	8280	20240612	-23.91	5560	20241209	13.31	8280	-23.91	20240612	5560	13.31	20241209	8280	-23.91	20240612	5560	13.31	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
32	20241226	100257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6310	20	2	0.32	37522570	5955	28.55	6290	6330	6280	8170	4410	6290	6301.02	1.35	0	831	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1942	-9.38	0.76	12	0.02	-673.00	8356.00	8280	20240612	-23.79	5560	20241209	13.49	8280	-23.79	20240612	5560	13.49	20241209	8280	-23.79	20240612	5560	13.49	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
33	20241226	090257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6310	20	2	0.32	4908870	779	3.73	6290	6310	6280	8170	4410	6290	6301.50	1.35	0	211	6356	6322	6266	6232	6176	6340	6250	157	1880	500	4650	10	1	30768766	1942	-9.38	0.76	12	0.00	-673.00	8356.00	8280	20240612	-23.79	5560	20241209	13.49	8280	-23.79	20240612	5560	13.49	20241209	8280	-23.79	20240612	5560	13.49	20241209	0.81	N	011040	500	156 억	416686	N	N	N	N
34	20241224	160257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6290	20	2	0.32	130721180	20861	65.11	6280	6300	6210	8150	4390	6270	6262.30	1.37	0	-1194	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1935	-9.35	0.75	12	0.07	-673.00	8356.00	8280	20240612	-24.03	5560	20241209	13.13	8280	-24.03	20240612	5560	13.13	20241209	8280	-24.03	20240612	5560	13.13	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
35	20241224	150256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6280	10	2	0.16	104228590	16648	51.96	6280	6300	6210	8150	4390	6270	6260.73	1.37	0	-1153	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1932	-9.33	0.75	12	0.05	-673.00	8356.00	8280	20240612	-24.15	5560	20241209	12.95	8280	-24.15	20240612	5560	12.95	20241209	8280	-24.15	20240612	5560	12.95	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
36	20241224	140256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	-10	5	-0.16	63333490	10116	31.57	6280	6300	6210	8150	4390	6270	6260.72	1.37	0	-1161	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1926	-9.30	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
37	20241224	130256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	-10	5	-0.16	59646470	9527	29.73	6280	6300	6210	8150	4390	6270	6260.78	1.37	0	-1157	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1926	-9.30	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
38	20241224	120256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	-20	5	-0.32	56646920	9047	28.24	6280	6300	6210	8150	4390	6270	6261.40	1.37	0	-1157	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1923	-9.29	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.52	5560	20241209	12.41	8280	-24.52	20240612	5560	12.41	20241209	8280	-24.52	20240612	5560	12.41	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
39	20241224	110257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	-10	5	-0.16	30238880	4811	15.02	6280	6300	6250	8150	4390	6270	6285.36	1.37	0	-1204	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1926	-9.30	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
40	20241224	100257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6270	0	3	0.00	27522390	4377	13.66	6280	6300	6250	8150	4390	6270	6287.96	1.37	0	-1111	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1929	-9.32	0.75	12	0.01	-673.00	8356.00	8280	20240612	-24.28	5560	20241209	12.77	8280	-24.28	20240612	5560	12.77	20241209	8280	-24.28	20240612	5560	12.77	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
41	20241224	090258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6290	20	2	0.32	665650	106	0.33	6280	6290	6270	8150	4390	6270	6279.72	1.37	0	-44	6310	6290	6250	6230	6190	6300	6240	157	1880	500	4630	10	1	30768766	1935	-9.35	0.75	12	0.00	-673.00	8356.00	8280	20240612	-24.03	5560	20241209	13.13	8280	-24.03	20240612	5560	13.13	20241209	8280	-24.03	20240612	5560	13.13	20241209	0.82	N	011040	500	156 억	420118	N	N	N	N
42	20241223	160255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6270	50	2	0.80	199788030	32041	112.78	6220	6270	6210	8080	4360	6220	6235.39	1.36	0	2045	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1929	-9.32	0.75	12	0.10	-673.00	8356.00	8280	20240612	-24.28	5560	20241209	12.77	8280	-24.28	20240612	5560	12.77	20241209	8280	-24.28	20240612	5560	12.77	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
43	20241223	150256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	40	2	0.64	155984900	25024	88.08	6220	6270	6210	8080	4360	6220	6233.41	1.36	0	-509	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1926	-9.30	0.75	12	0.08	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
44	20241223	140254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	40	2	0.64	137919710	22137	77.92	6220	6260	6210	8080	4360	6220	6230.28	1.36	0	-177	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1926	-9.30	0.75	12	0.07	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
45	20241223	130256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	20	2	0.32	123707390	19862	69.91	6220	6250	6210	8080	4360	6220	6228.35	1.36	0	-267	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1920	-9.27	0.75	12	0.06	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
46	20241223	120255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	20	2	0.32	110786150	17788	62.61	6220	6250	6210	8080	4360	6220	6228.14	1.36	0	-297	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1920	-9.27	0.75	12	0.06	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
47	20241223	110255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	10	2	0.16	49375970	7932	27.92	6220	6240	6210	8080	4360	6220	6224.91	1.36	0	-557	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1917	-9.26	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
48	20241223	100255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6220	0	3	0.00	18716870	3008	10.59	6220	6240	6220	8080	4360	6220	6222.36	1.36	0	-32	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1914	-9.24	0.74	12	0.01	-673.00	8356.00	8280	20240612	-24.88	5560	20241209	11.87	8280	-24.88	20240612	5560	11.87	20241209	8280	-24.88	20240612	5560	11.87	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
49	20241223	090255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	20	2	0.32	629240	101	0.36	6220	6240	6220	8080	4360	6220	6230.10	1.36	0	97	6320	6270	6200	6150	6080	6235	6115	157	1860	500	4600	10	1	30768766	1920	-9.27	0.75	12	0.00	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.82	N	011040	500	156 억	418201	N	N	N	N
50	20241220	160254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6220	-20	5	-0.32	175928580	28403	72.69	6240	6250	6130	8110	4370	6240	6194.00	1.38	0	-5801	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1914	-9.24	0.74	12	0.09	-673.00	8356.00	8280	20240612	-24.88	5560	20241209	11.87	8280	-24.88	20240612	5560	11.87	20241209	8280	-24.88	20240612	5560	11.87	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
51	20241220	150254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6220	-20	5	-0.32	172526300	27854	71.29	6240	6250	6130	8110	4370	6240	6193.95	1.38	0	-5336	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1914	-9.24	0.74	12	0.09	-673.00	8356.00	8280	20240612	-24.88	5560	20241209	11.87	8280	-24.88	20240612	5560	11.87	20241209	8280	-24.88	20240612	5560	11.87	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
52	20241220	140254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6220	-20	5	-0.32	110015330	17720	45.35	6240	6250	6180	8110	4370	6240	6208.54	1.38	0	-3795	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1914	-9.24	0.74	12	0.06	-673.00	8356.00	8280	20240612	-24.88	5560	20241209	11.87	8280	-24.88	20240612	5560	11.87	20241209	8280	-24.88	20240612	5560	11.87	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
53	20241220	130254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	-10	5	-0.16	106165530	17100	43.76	6240	6250	6180	8110	4370	6240	6208.51	1.38	0	-3587	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1917	-9.26	0.75	12	0.06	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
54	20241220	120252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6210	-30	5	-0.48	82148630	13226	33.85	6240	6250	6180	8110	4370	6240	6211.15	1.38	0	-2504	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1911	-9.23	0.74	12	0.04	-673.00	8356.00	8280	20240612	-25.00	5560	20241209	11.69	8280	-25.00	20240612	5560	11.69	20241209	8280	-25.00	20240612	5560	11.69	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
55	20241220	110252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	0	3	0.00	32074930	5153	13.19	6240	6250	6200	8110	4370	6240	6224.52	1.38	0	-1536	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
56	20241220	100253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	0	3	0.00	30635770	4922	12.60	6240	6250	6200	8110	4370	6240	6224.25	1.38	0	-1535	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
57	20241220	090254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	0	3	0.00	9516000	1525	3.90	6240	6240	6240	8110	4370	6240	6240.00	1.38	0	-93	6320	6280	6220	6180	6120	6300	6200	157	1870	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.00	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	424002	N	N	N	N
58	20241219	160254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	-50	5	-0.79	242356410	39073	163.39	6230	6260	6160	8170	4410	6290	6202.66	1.37	0	954	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1920	-9.27	0.75	12	0.13	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
59	20241219	150252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6160	-130	5	-2.07	149407980	24070	100.65	6230	6260	6160	8170	4410	6290	6207.23	1.37	0	1913	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1895	-9.15	0.74	12	0.08	-673.00	8356.00	8280	20240612	-25.60	5560	20241209	10.79	8280	-25.60	20240612	5560	10.79	20241209	8280	-25.60	20240612	5560	10.79	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
60	20241219	140253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	-40	5	-0.64	70369050	11299	47.25	6230	6260	6180	8170	4410	6290	6227.90	1.37	0	193	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1923	-9.29	0.75	12	0.04	-673.00	8356.00	8280	20240612	-24.52	5560	20241209	12.41	8280	-24.52	20240612	5560	12.41	20241209	8280	-24.52	20240612	5560	12.41	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
61	20241219	130252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	-30	5	-0.48	69444350	11151	46.63	6230	6260	6180	8170	4410	6290	6227.63	1.37	0	284	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1926	-9.30	0.75	12	0.04	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
62	20241219	120253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	-50	5	-0.79	34674130	5579	23.33	6230	6250	6180	8170	4410	6290	6215.12	1.37	0	1871	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1920	-9.27	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
63	20241219	110253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	-60	5	-0.95	30038710	4836	20.22	6230	6250	6180	8170	4410	6290	6211.48	1.37	0	1839	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1917	-9.26	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
64	20241219	100253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	-40	5	-0.64	27330390	4401	18.40	6230	6250	6180	8170	4410	6290	6210.04	1.37	0	1905	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1923	-9.29	0.75	12	0.01	-673.00	8356.00	8280	20240612	-24.52	5560	20241209	12.41	8280	-24.52	20240612	5560	12.41	20241209	8280	-24.52	20240612	5560	12.41	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
65	20241219	090253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6210	-80	5	-1.27	4542580	732	3.06	6230	6230	6180	8170	4410	6290	6205.71	1.37	0	-179	6330	6310	6270	6250	6210	6320	6260	157	1880	500	4650	10	1	30768766	1911	-9.23	0.74	12	0.00	-673.00	8356.00	8280	20240612	-25.00	5560	20241209	11.69	8280	-25.00	20240612	5560	11.69	20241209	8280	-25.00	20240612	5560	11.69	20241209	0.85	N	011040	500	156 억	423048	N	N	N	N
66	20241218	160252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6290	50	2	0.80	148827390	23785	88.62	6240	6290	6230	8110	4370	6240	6257.20	1.37	0	41	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1935	-9.35	0.75	12	0.08	-673.00	8356.00	8280	20240612	-24.03	5560	20241209	13.13	8280	-24.03	20240612	5560	13.13	20241209	8280	-24.03	20240612	5560	13.13	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
67	20241218	150253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6280	40	2	0.64	130991030	20948	78.05	6240	6290	6230	8110	4370	6240	6253.15	1.37	0	589	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1932	-9.33	0.75	12	0.07	-673.00	8356.00	8280	20240612	-24.15	5560	20241209	12.95	8280	-24.15	20240612	5560	12.95	20241209	8280	-24.15	20240612	5560	12.95	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
68	20241218	140252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	20	2	0.32	112832480	18050	67.25	6240	6290	6230	8110	4370	6240	6251.11	1.37	0	422	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1926	-9.30	0.75	12	0.06	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
69	20241218	130252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	20	2	0.32	88539300	14163	52.77	6240	6290	6230	8110	4370	6240	6251.45	1.37	0	328	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1926	-9.30	0.75	12	0.05	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
70	20241218	120253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	20	2	0.32	74853810	11970	44.60	6240	6290	6230	8110	4370	6240	6253.45	1.37	0	310	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1926	-9.30	0.75	12	0.04	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
71	20241218	110253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6280	40	2	0.64	60262940	9643	35.93	6240	6280	6230	8110	4370	6240	6249.40	1.37	0	421	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1932	-9.33	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.15	5560	20241209	12.95	8280	-24.15	20240612	5560	12.95	20241209	8280	-24.15	20240612	5560	12.95	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
72	20241218	100253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	20	2	0.32	41924750	6714	25.01	6240	6280	6240	8110	4370	6240	6244.38	1.37	0	445	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1926	-9.30	0.75	12	0.02	-673.00	8356.00	8280	20240612	-24.40	5560	20241209	12.59	8280	-24.40	20240612	5560	12.59	20241209	8280	-24.40	20240612	5560	12.59	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
73	20241218	090253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6270	30	2	0.48	13037350	2089	7.78	6240	6270	6240	8110	4370	6240	6240.95	1.37	0	645	6293	6266	6233	6206	6173	6250	6190	157	1870	500	4610	10	1	30768766	1929	-9.32	0.75	12	0.01	-673.00	8356.00	8280	20240612	-24.28	5560	20241209	12.77	8280	-24.28	20240612	5560	12.77	20241209	8280	-24.28	20240612	5560	12.77	20241209	0.84	N	011040	500	156 억	423007	N	N	N	N
74	20241217	160251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	10	2	0.16	166829170	26805	50.58	6250	6260	6200	8090	4370	6230	6223.81	1.36	0	3117	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.09	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
75	20241217	150252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	0	3	0.00	152805490	24555	46.33	6250	6260	6200	8090	4370	6230	6222.99	1.36	0	3105	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1917	-9.26	0.75	12	0.08	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
76	20241217	140253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	20	2	0.32	141930500	22808	43.03	6250	6260	6200	8090	4370	6230	6222.84	1.36	0	2863	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1923	-9.29	0.75	12	0.07	-673.00	8356.00	8280	20240612	-24.52	5560	20241209	12.41	8280	-24.52	20240612	5560	12.41	20241209	8280	-24.52	20240612	5560	12.41	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
77	20241217	130248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	10	2	0.16	126422710	20319	38.34	6250	6260	6200	8090	4370	6230	6221.90	1.36	0	2817	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.07	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
78	20241217	120252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6220	-10	5	-0.16	104773020	16841	31.78	6250	6260	6200	8090	4370	6230	6221.31	1.36	0	2642	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1914	-9.24	0.74	12	0.05	-673.00	8356.00	8280	20240612	-24.88	5560	20241209	11.87	8280	-24.88	20240612	5560	11.87	20241209	8280	-24.88	20240612	5560	11.87	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
79	20241217	110251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	10	2	0.16	54651170	8801	16.61	6250	6250	6200	8090	4370	6230	6209.65	1.36	0	1154	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.03	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
80	20241217	100251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	20	2	0.32	13253500	2135	4.03	6250	6250	6200	8090	4370	6230	6207.73	1.36	0	511	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1923	-9.29	0.75	12	0.01	-673.00	8356.00	8280	20240612	-24.52	5560	20241209	12.41	8280	-24.52	20240612	5560	12.41	20241209	8280	-24.52	20240612	5560	12.41	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
81	20241217	090251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	10	2	0.16	43740	7	0.01	6250	6250	6240	8090	4370	6230	6248.57	1.36	0	-1	6376	6302	6206	6132	6036	6340	6170	157	1860	500	4610	10	1	30768766	1920	-9.27	0.75	12	0.00	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.83	N	011040	500	156 억	419890	N	N	N	N
82	20241216	160251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	40	2	0.65	329561850	52998	93.46	6140	6280	6110	8040	4340	6190	6218.38	1.38	0	-4727	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1917	-9.26	0.75	12	0.17	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
83	20241216	150251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	50	2	0.81	317065410	50991	89.92	6140	6280	6110	8040	4340	6190	6218.07	1.38	0	-4982	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1920	-9.27	0.75	12	0.17	-673.00	8356.00	8280	20240612	-24.64	5560	20241209	12.23	8280	-24.64	20240612	5560	12.23	20241209	8280	-24.64	20240612	5560	12.23	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
84	20241216	140250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	40	2	0.65	286255250	46052	81.21	6140	6280	6110	8040	4340	6190	6215.91	1.38	0	-4981	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1917	-9.26	0.75	12	0.15	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
85	20241216	130252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	40	2	0.65	249384320	40121	70.75	6140	6280	6110	8040	4340	6190	6215.81	1.38	0	-5268	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1917	-9.26	0.75	12	0.13	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
86	20241216	120252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	40	2	0.65	245919390	39564	69.77	6140	6280	6110	8040	4340	6190	6215.74	1.38	0	-5320	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1917	-9.26	0.75	12	0.13	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
87	20241216	110251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6210	20	2	0.32	243021350	39098	68.95	6140	6280	6110	8040	4340	6190	6215.70	1.38	0	-5325	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1911	-9.23	0.74	12	0.13	-673.00	8356.00	8280	20240612	-25.00	5560	20241209	11.69	8280	-25.00	20240612	5560	11.69	20241209	8280	-25.00	20240612	5560	11.69	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
88	20241216	100251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6230	40	2	0.65	145198870	23376	41.22	6140	6280	6110	8040	4340	6190	6211.45	1.38	0	-3350	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1917	-9.26	0.75	12	0.08	-673.00	8356.00	8280	20240612	-24.76	5560	20241209	12.05	8280	-24.76	20240612	5560	12.05	20241209	8280	-24.76	20240612	5560	12.05	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
89	20241216	090251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6160	-30	5	-0.48	7470160	1216	2.14	6140	6190	6110	8040	4340	6190	6143.22	1.38	0	71	6323	6256	6123	6056	5923	6290	6090	157	1850	500	4580	10	1	30768766	1895	-9.15	0.74	12	0.00	-673.00	8356.00	8280	20240612	-25.60	5560	20241209	10.79	8280	-25.60	20240612	5560	10.79	20241209	8280	-25.60	20240612	5560	10.79	20241209	0.84	N	011040	500	156 억	424542	N	N	N	N
90	20241213	160245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6190	160	2	2.65	344208980	56594	135.61	5990	6190	5990	7830	4230	6030	6081.92	1.37	0	2337	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1905	-9.20	0.74	12	0.18	-673.00	8356.00	8280	20240612	-25.24	5560	20241209	11.33	8280	-25.24	20240612	5560	11.33	20241209	8280	-25.24	20240612	5560	11.33	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
91	20241213	150251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	100	2	1.66	318772220	52465	125.71	5990	6140	5990	7830	4230	6030	6075.90	1.37	0	2763	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1886	-9.11	0.73	12	0.17	-673.00	8356.00	8280	20240612	-25.97	5560	20241209	10.25	8280	-25.97	20240612	5560	10.25	20241209	8280	-25.97	20240612	5560	10.25	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
92	20241213	140252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6110	80	2	1.33	289873180	47744	114.40	5990	6120	5990	7830	4230	6030	6071.41	1.37	0	3061	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1880	-9.08	0.73	12	0.16	-673.00	8356.00	8280	20240612	-26.21	5560	20241209	9.89	8280	-26.21	20240612	5560	9.89	20241209	8280	-26.21	20240612	5560	9.89	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
93	20241213	130252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6110	80	2	1.33	234088450	38607	92.51	5990	6110	5990	7830	4230	6030	6063.37	1.37	0	2288	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1880	-9.08	0.73	12	0.13	-673.00	8356.00	8280	20240612	-26.21	5560	20241209	9.89	8280	-26.21	20240612	5560	9.89	20241209	8280	-26.21	20240612	5560	9.89	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
94	20241213	120252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6090	60	2	1.00	201217680	33216	79.59	5990	6090	5990	7830	4230	6030	6057.85	1.37	0	1590	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1874	-9.05	0.73	12	0.11	-673.00	8356.00	8280	20240612	-26.45	5560	20241209	9.53	8280	-26.45	20240612	5560	9.53	20241209	8280	-26.45	20240612	5560	9.53	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
95	20241213	110251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	30	2	0.50	44122550	7309	17.51	5990	6060	5990	7830	4230	6030	6036.74	1.37	0	1212	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1865	-9.00	0.73	12	0.02	-673.00	8356.00	8280	20240612	-26.81	5560	20241209	8.99	8280	-26.81	20240612	5560	8.99	20241209	8280	-26.81	20240612	5560	8.99	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
96	20241213	100250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	20	2	0.33	32903890	5455	13.07	5990	6060	5990	7830	4230	6030	6031.88	1.37	0	1137	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1862	-8.99	0.72	12	0.02	-673.00	8356.00	8280	20240612	-26.93	5560	20241209	8.81	8280	-26.93	20240612	5560	8.81	20241209	8280	-26.93	20240612	5560	8.81	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
97	20241213	090251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	10	2	0.17	735490	122	0.29	5990	6040	5990	7830	4230	6030	6028.61	1.37	0	-13	6163	6096	5973	5906	5783	6130	5940	157	1800	500	4460	10	1	30768766	1858	-8.97	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	8280	-27.05	20240612	5560	8.63	20241209	8280	-27.05	20240612	5560	8.63	20241209	0.84	N	011040	500	156 억	422284	N	N	N	N
98	20241212	160250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	90	2	1.52	250063730	41729	103.92	5940	6040	5850	7720	4160	5940	5992.56	1.38	0	-2232	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1855	-8.96	0.72	12	0.14	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	8280	-27.17	20240612	5560	8.45	20241209	8280	-27.17	20240612	5560	8.45	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
99	20241212	150250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	80	2	1.35	230535920	38489	95.86	5940	6040	5850	7720	4160	5940	5989.66	1.38	0	-2316	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1852	-8.95	0.72	12	0.13	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	8280	-27.29	20240612	5560	8.27	20241209	8280	-27.29	20240612	5560	8.27	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
100	20241212	140250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	70	2	1.18	217788110	36370	90.58	5940	6040	5850	7720	4160	5940	5988.13	1.38	0	-2385	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1849	-8.93	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.42	5560	20241209	8.09	8280	-27.42	20240612	5560	8.09	20241209	8280	-27.42	20240612	5560	8.09	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
101	20241212	130250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5990	50	2	0.84	181699870	30353	75.59	5940	6040	5850	7720	4160	5940	5986.22	1.38	0	-2405	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1843	-8.90	0.72	12	0.10	-673.00	8356.00	8280	20240612	-27.66	5560	20241209	7.73	8280	-27.66	20240612	5560	7.73	20241209	8280	-27.66	20240612	5560	7.73	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
102	20241212	120248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	60	2	1.01	158269340	26445	65.86	5940	6040	5850	7720	4160	5940	5984.85	1.38	0	-2253	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1846	-8.92	0.72	12	0.09	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	8280	-27.54	20240612	5560	7.91	20241209	8280	-27.54	20240612	5560	7.91	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
103	20241212	110249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	100	2	1.68	120723860	20199	50.31	5940	6040	5850	7720	4160	5940	5976.72	1.38	0	-399	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1858	-8.97	0.72	12	0.07	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	8280	-27.05	20240612	5560	8.63	20241209	8280	-27.05	20240612	5560	8.63	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
104	20241212	100248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	30	2	0.51	72720630	12228	30.45	5940	5990	5850	7720	4160	5940	5947.06	1.38	0	-515	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1837	-8.87	0.71	12	0.04	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	8280	-27.90	20240612	5560	7.37	20241209	8280	-27.90	20240612	5560	7.37	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
105	20241212	090249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5940	0	3	0.00	18829740	3204	7.98	5940	5940	5850	7720	4160	5940	5876.95	1.38	0	-45	6160	6050	5840	5730	5520	6105	5785	157	1780	500	4390	10	1	30768766	1828	-8.83	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	8280	-28.26	20240612	5560	6.83	20241209	8280	-28.26	20240612	5560	6.83	20241209	0.85	N	011040	500	156 억	424517	N	N	N	N
106	20241211	160248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5940	140	2	2.41	235084030	40152	69.07	5830	5950	5630	7540	4060	5800	5854.85	1.36	0	6562	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1828	-8.83	0.71	12	0.13	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	8280	-28.26	20240612	5560	6.83	20241209	8280	-28.26	20240612	5560	6.83	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
107	20241211	150216	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5910	110	2	1.90	218985460	37436	64.40	5830	5950	5630	7540	4060	5800	5849.60	1.36	0	6734	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1818	-8.78	0.71	12	0.12	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	8280	-28.62	20240612	5560	6.29	20241209	8280	-28.62	20240612	5560	6.29	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
108	20241211	140249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5900	100	2	1.72	161003260	27627	47.53	5830	5930	5630	7540	4060	5800	5827.75	1.36	0	5264	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1815	-8.77	0.71	12	0.09	-673.00	8356.00	8280	20240612	-28.74	5560	20241209	6.12	8280	-28.74	20240612	5560	6.12	20241209	8280	-28.74	20240612	5560	6.12	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
109	20241211	130250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5920	120	2	2.07	142215770	24445	42.05	5830	5930	5630	7540	4060	5800	5817.79	1.36	0	4743	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1822	-8.80	0.71	12	0.08	-673.00	8356.00	8280	20240612	-28.50	5560	20241209	6.47	8280	-28.50	20240612	5560	6.47	20241209	8280	-28.50	20240612	5560	6.47	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
110	20241211	120249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	80	2	1.38	119246980	20552	35.36	5830	5930	5630	7540	4060	5800	5802.21	1.36	0	4798	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1809	-8.74	0.70	12	0.07	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	8280	-28.99	20240612	5560	5.76	20241209	8280	-28.99	20240612	5560	5.76	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
111	20241211	110249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5890	90	2	1.55	111287870	19200	33.03	5830	5930	5630	7540	4060	5800	5796.24	1.36	0	4618	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1812	-8.75	0.70	12	0.06	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	8280	-28.86	20240612	5560	5.94	20241209	8280	-28.86	20240612	5560	5.94	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
112	20241211	100250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5900	100	2	1.72	102800350	17762	30.56	5830	5930	5630	7540	4060	5800	5787.66	1.36	0	4855	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1815	-8.77	0.71	12	0.06	-673.00	8356.00	8280	20240612	-28.74	5560	20241209	6.12	8280	-28.74	20240612	5560	6.12	20241209	8280	-28.74	20240612	5560	6.12	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
113	20241211	090251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	30	2	0.52	1014390	174	0.30	5830	5830	5820	7540	4060	5800	5829.83	1.36	0	0	5986	5892	5736	5642	5486	5940	5690	157	1740	500	4290	10	1	30768766	1794	-8.66	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	8280	-29.59	20240612	5560	4.86	20241209	8280	-29.59	20240612	5560	4.86	20241209	0.91	N	011040	500	156 억	417956	N	N	N	N
114	20241210	160249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5800	200	2	3.57	332812670	57966	46.34	5580	5830	5580	7280	3920	5600	5741.52	1.34	0	4837	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1785	-8.62	0.69	12	0.19	-673.00	8356.00	8280	20240612	-29.95	5560	20241209	4.32	8280	-29.95	20240612	5560	4.32	20241209	8280	-29.95	20240612	5560	4.32	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
115	20241210	150248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	230	2	4.11	295933460	51612	41.26	5580	5830	5580	7280	3920	5600	5733.81	1.34	0	5095	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1794	-8.66	0.70	12	0.17	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	8280	-29.59	20240612	5560	4.86	20241209	8280	-29.59	20240612	5560	4.86	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
116	20241210	140248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5780	180	2	3.21	281026820	49046	39.21	5580	5790	5580	7280	3920	5600	5729.86	1.34	0	5882	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1778	-8.59	0.69	12	0.16	-673.00	8356.00	8280	20240612	-30.19	5560	20241209	3.96	8280	-30.19	20240612	5560	3.96	20241209	8280	-30.19	20240612	5560	3.96	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
117	20241210	130247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	170	2	3.04	268411010	46857	37.46	5580	5790	5580	7280	3920	5600	5728.30	1.34	0	5747	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1775	-8.57	0.69	12	0.15	-673.00	8356.00	8280	20240612	-30.31	5560	20241209	3.78	8280	-30.31	20240612	5560	3.78	20241209	8280	-30.31	20240612	5560	3.78	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
118	20241210	120247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	170	2	3.04	202168470	35349	28.26	5580	5790	5580	7280	3920	5600	5719.21	1.34	0	4547	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1775	-8.57	0.69	12	0.11	-673.00	8356.00	8280	20240612	-30.31	5560	20241209	3.78	8280	-30.31	20240612	5560	3.78	20241209	8280	-30.31	20240612	5560	3.78	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
119	20241210	110248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	140	2	2.50	124559940	21855	17.47	5580	5750	5580	7280	3920	5600	5699.38	1.34	0	3299	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1766	-8.53	0.69	12	0.07	-673.00	8356.00	8280	20240612	-30.68	5560	20241209	3.24	8280	-30.68	20240612	5560	3.24	20241209	8280	-30.68	20240612	5560	3.24	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
120	20241210	100248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	120	2	2.14	81812330	14394	11.51	5580	5740	5580	7280	3920	5600	5683.78	1.34	0	3268	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1760	-8.50	0.68	12	0.05	-673.00	8356.00	8280	20240612	-30.92	5560	20241209	2.88	8280	-30.92	20240612	5560	2.88	20241209	8280	-30.92	20240612	5560	2.88	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
121	20241210	090250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	70	2	1.25	6958040	1244	0.99	5580	5680	5580	7280	3920	5600	5593.28	1.34	0	74	5946	5772	5666	5492	5386	5720	5440	157	1680	500	4140	10	1	30768766	1745	-8.42	0.68	12	0.00	-673.00	8356.00	8280	20240612	-31.52	5560	20241209	1.98	8280	-31.52	20240612	5560	1.98	20241209	8280	-31.52	20240612	5560	1.98	20241209	0.88	N	011040	500	156 억	413120	N	N	N	N
122	20241209	160246	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5600	-250	5	-4.27	700010930	123906	166.80	5790	5840	5560	7600	4100	5850	5649.53	1.37	0	-9581	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1723	-8.32	0.67	12	0.40	-673.00	8356.00	8280	20240612	-32.37	5560	20241209	0.72	8280	-32.37	20240612	5560	0.72	20241209	8280	-32.37	20240612	5560	0.72	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
123	20241209	150249	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5620	-230	5	-3.93	588975120	104021	140.03	5790	5840	5590	7600	4100	5850	5662.08	1.37	0	-13019	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1729	-8.35	0.67	12	0.34	-673.00	8356.00	8280	20240612	-32.13	5590	20241209	0.54	8280	-32.13	20240612	5590	0.54	20241209	8280	-32.13	20240612	5590	0.54	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
124	20241209	140248	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5640	-210	5	-3.59	530521390	93603	126.01	5790	5840	5590	7600	4100	5850	5667.78	1.37	0	-13157	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1735	-8.38	0.67	12	0.30	-673.00	8356.00	8280	20240612	-31.88	5590	20241209	0.89	8280	-31.88	20240612	5590	0.89	20241209	8280	-31.88	20240612	5590	0.89	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
125	20241209	130250	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5640	-210	5	-3.59	489515600	86330	116.22	5790	5840	5590	7600	4100	5850	5670.28	1.37	0	-12816	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1735	-8.38	0.67	12	0.28	-673.00	8356.00	8280	20240612	-31.88	5590	20241209	0.89	8280	-31.88	20240612	5590	0.89	20241209	8280	-31.88	20240612	5590	0.89	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
126	20241209	120248	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5630	-220	5	-3.76	416615690	73355	98.75	5790	5840	5590	7600	4100	5850	5679.45	1.37	0	-14349	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1732	-8.37	0.67	12	0.24	-673.00	8356.00	8280	20240612	-32.00	5590	20241209	0.72	8280	-32.00	20240612	5590	0.72	20241209	8280	-32.00	20240612	5590	0.72	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
127	20241209	110249	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5690	-160	5	-2.74	207162290	36208	48.74	5790	5840	5670	7600	4100	5850	5721.45	1.37	0	-12894	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1751	-8.45	0.68	12	0.12	-673.00	8356.00	8280	20240612	-31.28	5670	20241209	0.35	8280	-31.28	20240612	5670	0.35	20241209	8280	-31.28	20240612	5670	0.35	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
128	20241209	100248	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5710	-140	5	-2.39	142938050	24968	33.61	5790	5840	5670	7600	4100	5850	5724.85	1.37	0	-8462	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1757	-8.48	0.68	12	0.08	-673.00	8356.00	8280	20240612	-31.04	5670	20241209	0.71	8280	-31.04	20240612	5670	0.71	20241209	8280	-31.04	20240612	5670	0.71	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
129	20241209	090247	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5760	-90	5	-1.54	12304990	2126	2.86	5790	5840	5760	7600	4100	5850	5787.86	1.37	0	-644	6043	5946	5873	5776	5703	5910	5740	157	1750	500	4320	10	1	30768766	1772	-8.56	0.69	12	0.01	-673.00	8356.00	8280	20240612	-30.43	5760	20241209	0.00	8280	-30.43	20240612	5760	0.00	20241209	8280	-30.43	20240612	5760	0.00	20241209	0.87	N	011040	500	156 억	420119	N	N	N	N
130	20241206	160247	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5850	-80	5	-1.35	436302200	74229	217.43	5940	5970	5800	7700	4160	5930	5877.79	1.39	0	-8290	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1800	-8.69	0.70	12	0.24	-673.00	8356.00	8280	20240612	-29.35	5800	20241206	0.86	8280	-29.35	20240612	5800	0.86	20241206	8280	-29.35	20240612	5800	0.86	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
131	20241206	150246	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5880	-50	5	-0.84	369021560	62736	183.77	5940	5970	5800	7700	4160	5930	5882.13	1.39	0	-8698	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1809	-8.74	0.70	12	0.20	-673.00	8356.00	8280	20240612	-28.99	5800	20241206	1.38	8280	-28.99	20240612	5800	1.38	20241206	8280	-28.99	20240612	5800	1.38	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
132	20241206	140246	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5900	-30	5	-0.51	361283420	61422	179.92	5940	5970	5800	7700	4160	5930	5881.99	1.39	0	-8995	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1815	-8.77	0.71	12	0.20	-673.00	8356.00	8280	20240612	-28.74	5800	20241206	1.72	8280	-28.74	20240612	5800	1.72	20241206	8280	-28.74	20240612	5800	1.72	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
133	20241206	130247	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5870	-60	5	-1.01	350519390	59591	174.55	5940	5970	5800	7700	4160	5930	5882.09	1.39	0	-9176	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1806	-8.72	0.70	12	0.19	-673.00	8356.00	8280	20240612	-29.11	5800	20241206	1.21	8280	-29.11	20240612	5800	1.21	20241206	8280	-29.11	20240612	5800	1.21	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
134	20241206	120245	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5880	-50	5	-0.84	344383510	58547	171.50	5940	5970	5800	7700	4160	5930	5882.17	1.39	0	-9535	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1809	-8.74	0.70	12	0.19	-673.00	8356.00	8280	20240612	-28.99	5800	20241206	1.38	8280	-28.99	20240612	5800	1.38	20241206	8280	-28.99	20240612	5800	1.38	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
135	20241206	110246	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5830	-100	5	-1.69	295266410	50142	146.88	5940	5970	5800	7700	4160	5930	5888.60	1.39	0	-12821	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1794	-8.66	0.70	12	0.16	-673.00	8356.00	8280	20240612	-29.59	5800	20241206	0.52	8280	-29.59	20240612	5800	0.52	20241206	8280	-29.59	20240612	5800	0.52	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
136	20241206	100244	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5930	0	3	0.00	65406950	11039	32.34	5940	5970	5900	7700	4160	5930	5925.08	1.39	0	-2633	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1825	-8.81	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.38	5900	20241206	0.51	8280	-28.38	20240612	5900	0.51	20241206	8280	-28.38	20240612	5900	0.51	20241206	0.89	N	011040	500	156 억	427763	N	N	N	N
137	20241206	090246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	30	2	0.51	1481070	249	0.73	5940	5960	5940	7700	4160	5930	5948.07	1.39	0	8	5990	5960	5940	5910	5890	5950	5900	157	1770	500	4380	10	1	30768766	1834	-8.86	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.02	5900	20241118	1.02	8280	-28.02	20240612	5900	1.02	20241118	8280	-28.02	20240612	5900	1.02	20241118	0.89	N	011040	500	156 억	427763	N	N	N	N
138	20241205	160242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	-40	5	-0.67	203014390	34137	41.78	5970	5970	5920	7760	4180	5970	5947.05	1.43	0	-14606	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1825	-8.81	0.71	12	0.11	-673.00	8356.00	8280	20240612	-28.38	5900	20241118	0.51	8280	-28.38	20240612	5900	0.51	20241118	8280	-28.38	20240612	5900	0.51	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
139	20241205	150244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5940	-30	5	-0.50	191313410	32164	39.36	5970	5970	5920	7760	4180	5970	5948.06	1.43	0	-14190	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1828	-8.83	0.71	12	0.10	-673.00	8356.00	8280	20240612	-28.26	5900	20241118	0.68	8280	-28.26	20240612	5900	0.68	20241118	8280	-28.26	20240612	5900	0.68	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
140	20241205	140243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5940	-30	5	-0.50	161279240	27105	33.17	5970	5970	5920	7760	4180	5970	5950.17	1.43	0	-10179	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1828	-8.83	0.71	12	0.09	-673.00	8356.00	8280	20240612	-28.26	5900	20241118	0.68	8280	-28.26	20240612	5900	0.68	20241118	8280	-28.26	20240612	5900	0.68	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
141	20241205	130244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	110235710	18527	22.67	5970	5970	5920	7760	4180	5970	5950.00	1.43	0	-9353	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1834	-8.86	0.71	12	0.06	-673.00	8356.00	8280	20240612	-28.02	5900	20241118	1.02	8280	-28.02	20240612	5900	1.02	20241118	8280	-28.02	20240612	5900	1.02	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
142	20241205	120244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	104949810	17640	21.59	5970	5970	5920	7760	4180	5970	5949.54	1.43	0	-8657	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1834	-8.86	0.71	12	0.06	-673.00	8356.00	8280	20240612	-28.02	5900	20241118	1.02	8280	-28.02	20240612	5900	1.02	20241118	8280	-28.02	20240612	5900	1.02	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
143	20241205	110243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	100338740	16867	20.64	5970	5970	5920	7760	4180	5970	5948.82	1.43	0	-8313	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1834	-8.86	0.71	12	0.05	-673.00	8356.00	8280	20240612	-28.02	5900	20241118	1.02	8280	-28.02	20240612	5900	1.02	20241118	8280	-28.02	20240612	5900	1.02	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
144	20241205	100242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5940	-30	5	-0.50	71904960	12093	14.80	5970	5970	5920	7760	4180	5970	5946.00	1.43	0	-6494	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1828	-8.83	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.26	5900	20241118	0.68	8280	-28.26	20240612	5900	0.68	20241118	8280	-28.26	20240612	5900	0.68	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
145	20241205	090243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	5640770	946	1.16	5970	5970	5960	7760	4180	5970	5962.76	1.43	0	-569	6110	6040	5990	5920	5870	6015	5895	157	1790	500	4410	10	1	30768766	1834	-8.86	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.02	5900	20241118	1.02	8280	-28.02	20240612	5900	1.02	20241118	8280	-28.02	20240612	5900	1.02	20241118	0.90	N	011040	500	156 억	441259	N	N	N	N
146	20241204	160240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-100	5	-1.65	488856380	81696	221.75	6010	6060	5940	7890	4250	6070	5983.85	1.53	0	-24940	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1837	-8.87	0.71	12	0.27	-673.00	8356.00	8280	20240612	-27.90	5900	20241118	1.19	8280	-27.90	20240612	5900	1.19	20241118	8280	-27.90	20240612	5900	1.19	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
147	20241204	150240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	-70	5	-1.15	410926390	68616	186.25	6010	6060	5950	7890	4250	6070	5988.78	1.53	0	-25290	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1846	-8.92	0.72	12	0.22	-673.00	8356.00	8280	20240612	-27.54	5900	20241118	1.69	8280	-27.54	20240612	5900	1.69	20241118	8280	-27.54	20240612	5900	1.69	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
148	20241204	140240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5990	-80	5	-1.32	381099130	63626	172.70	6010	6060	5950	7890	4250	6070	5989.68	1.53	0	-24890	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1843	-8.90	0.72	12	0.21	-673.00	8356.00	8280	20240612	-27.66	5900	20241118	1.53	8280	-27.66	20240612	5900	1.53	20241118	8280	-27.66	20240612	5900	1.53	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
149	20241204	130240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	-60	5	-0.99	332033630	55428	150.45	6010	6060	5950	7890	4250	6070	5990.36	1.53	0	-21379	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1849	-8.93	0.72	12	0.18	-673.00	8356.00	8280	20240612	-27.42	5900	20241118	1.86	8280	-27.42	20240612	5900	1.86	20241118	8280	-27.42	20240612	5900	1.86	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
150	20241204	120240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-100	5	-1.65	326413710	54491	147.91	6010	6060	5950	7890	4250	6070	5990.23	1.53	0	-20835	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1837	-8.87	0.71	12	0.18	-673.00	8356.00	8280	20240612	-27.90	5900	20241118	1.19	8280	-27.90	20240612	5900	1.19	20241118	8280	-27.90	20240612	5900	1.19	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
151	20241204	110235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-100	5	-1.65	297197490	49604	134.64	6010	6060	5950	7890	4250	6070	5991.40	1.53	0	-19064	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1837	-8.87	0.71	12	0.16	-673.00	8356.00	8280	20240612	-27.90	5900	20241118	1.19	8280	-27.90	20240612	5900	1.19	20241118	8280	-27.90	20240612	5900	1.19	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
152	20241204	100236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	-70	5	-1.15	160788060	26731	72.56	6010	6060	5960	7890	4250	6070	6015.04	1.53	0	-14971	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1846	-8.92	0.72	12	0.09	-673.00	8356.00	8280	20240612	-27.54	5900	20241118	1.69	8280	-27.54	20240612	5900	1.69	20241118	8280	-27.54	20240612	5900	1.69	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
153	20241204	090239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	-60	5	-0.99	10334200	1720	4.67	6010	6010	6000	7890	4250	6070	6008.26	1.53	0	-507	6163	6116	6063	6016	5963	6140	6040	157	1820	500	4490	10	1	30768766	1849	-8.93	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.42	5900	20241118	1.86	8280	-27.42	20240612	5900	1.86	20241118	8280	-27.42	20240612	5900	1.86	20241118	0.90	N	011040	500	156 억	470512	N	N	N	N
154	20241203	160253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	222614990	36783	94.01	6010	6110	6010	7810	4210	6010	6052.12	1.49	0	11054	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1868	-9.02	0.73	12	0.12	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
155	20241203	150256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6090	80	2	1.33	216107650	35711	91.27	6010	6110	6010	7810	4210	6010	6051.57	1.49	0	10694	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1874	-9.05	0.73	12	0.12	-673.00	8356.00	8280	20240612	-26.45	5900	20241118	3.22	8280	-26.45	20240612	5900	3.22	20241118	8280	-26.45	20240612	5900	3.22	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
156	20241203	140250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	178354090	29505	75.41	6010	6080	6010	7810	4210	6010	6044.88	1.49	0	10300	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1868	-9.02	0.73	12	0.10	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
157	20241203	130251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	114215080	18897	48.30	6010	6080	6010	7810	4210	6010	6044.09	1.49	0	5351	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1868	-9.02	0.73	12	0.06	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
158	20241203	120301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	109910810	18188	46.48	6010	6080	6010	7810	4210	6010	6043.04	1.49	0	5323	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1868	-9.02	0.73	12	0.06	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
159	20241203	110250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	108017350	17876	45.69	6010	6080	6010	7810	4210	6010	6042.59	1.49	0	5384	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1868	-9.02	0.73	12	0.06	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
160	20241203	100243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	50	2	0.83	82188860	13613	34.79	6010	6080	6010	7810	4210	6010	6037.53	1.49	0	4916	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1865	-9.00	0.73	12	0.04	-673.00	8356.00	8280	20240612	-26.81	5900	20241118	2.71	8280	-26.81	20240612	5900	2.71	20241118	8280	-26.81	20240612	5900	2.71	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
161	20241203	090243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	20	2	0.33	4482700	744	1.90	6010	6030	6010	7810	4210	6010	6025.13	1.49	0	537	6130	6070	6040	5980	5950	6055	5965	157	1800	500	4440	10	1	30768766	1855	-8.96	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.17	5900	20241118	2.20	8280	-27.17	20240612	5900	2.20	20241118	8280	-27.17	20240612	5900	2.20	20241118	0.91	N	011040	500	156 억	459489	N	N	N	N
162	20241202	160236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	-50	5	-0.83	236568050	39087	130.35	6070	6100	6010	7870	4250	6060	6052.78	1.53	0	-11709	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1849	-8.93	0.72	12	0.13	-673.00	8356.00	8280	20240612	-27.42	5900	20241118	1.86	8280	-27.42	20240612	5900	1.86	20241118	8280	-27.42	20240612	5900	1.86	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
163	20241202	150252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	10	2	0.17	188649810	31135	103.83	6070	6100	6040	7870	4250	6060	6059.09	1.53	0	-11563	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1868	-9.02	0.73	12	0.10	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
164	20241202	140245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	0	3	0.00	164296460	27115	90.42	6070	6100	6040	7870	4250	6060	6059.25	1.53	0	-11517	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1865	-9.00	0.73	12	0.09	-673.00	8356.00	8280	20240612	-26.81	5900	20241118	2.71	8280	-26.81	20240612	5900	2.71	20241118	8280	-26.81	20240612	5900	2.71	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
165	20241202	130247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	10	2	0.17	147022700	24259	80.90	6070	6100	6040	7870	4250	6060	6060.54	1.53	0	-9320	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1868	-9.02	0.73	12	0.08	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
166	20241202	120251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	10	2	0.17	111760150	18439	61.49	6070	6100	6040	7870	4250	6060	6061.07	1.53	0	-7528	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1868	-9.02	0.73	12	0.06	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
167	20241202	110239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	-10	5	-0.17	75310690	12427	41.44	6070	6100	6040	7870	4250	6060	6060.25	1.53	0	-5592	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1862	-8.99	0.72	12	0.04	-673.00	8356.00	8280	20240612	-26.93	5900	20241118	2.54	8280	-26.93	20240612	5900	2.54	20241118	8280	-26.93	20240612	5900	2.54	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
168	20241202	100238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	0	3	0.00	28037110	4621	15.41	6070	6100	6050	7870	4250	6060	6067.33	1.53	0	-2634	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1865	-9.00	0.73	12	0.02	-673.00	8356.00	8280	20240612	-26.81	5900	20241118	2.71	8280	-26.81	20240612	5900	2.71	20241118	8280	-26.81	20240612	5900	2.71	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N
169	20241202	090239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	10	2	0.17	406690	67	0.22	6070	6070	6070	7870	4250	6060	6070.00	1.53	0	0	6180	6120	6080	6020	5980	6100	6000	157	1810	500	4480	10	1	30768766	1868	-9.02	0.73	12	0.00	-673.00	8356.00	8280	20240612	-26.69	5900	20241118	2.88	8280	-26.69	20240612	5900	2.88	20241118	8280	-26.69	20240612	5900	2.88	20241118	0.93	N	011040	500	156 억	471199	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History