KissMeData/100700/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

69 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	160814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
3	20241231	150806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
4	20241231	140812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
5	20241231	130814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
6	20241231	120813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
7	20241231	110812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
8	20241231	100807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
9	20241231	090815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	-526	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	388886	N	N	N	N
10	20241230	160809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	60899465	24685	45.97	2470	2500	2410	3200	1730	2465	2467.06	0.89	0	-526	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
11	20241230	150812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2450	-15	5	-0.61	59636810	24172	45.02	2470	2500	2410	3200	1730	2465	2467.19	0.89	0	-433	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1073	7.18	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	3650	-32.88	20240522	2245	9.13	20241210	3650	-32.88	20240522	2245	9.13	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
12	20241230	140811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	-5	5	-0.20	52687685	21343	39.75	2470	2500	2410	3200	1730	2465	2468.62	0.89	0	-122	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1077	7.21	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	3650	-32.60	20240522	2245	9.58	20241210	3650	-32.60	20240522	2245	9.58	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
13	20241230	130812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	-40	5	-1.62	49327740	19970	37.19	2470	2500	2410	3200	1730	2465	2470.09	0.89	0	70	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1062	7.11	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	3650	-33.56	20240522	2245	8.02	20241210	3650	-33.56	20240522	2245	8.02	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
14	20241230	120809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	-10	5	-0.41	37072465	14925	27.79	2470	2500	2440	3200	1730	2465	2483.92	0.89	0	-1412	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1075	7.20	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	3650	-32.74	20240522	2245	9.35	20241210	3650	-32.74	20240522	2245	9.35	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
15	20241230	110811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	5	2	0.20	33120765	13317	24.80	2470	2500	2455	3200	1730	2465	2487.10	0.89	0	-746	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1082	7.24	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
16	20241230	100810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	10	2	0.41	7372250	2986	5.56	2470	2475	2455	3200	1730	2465	2468.94	0.89	0	-694	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1084	7.26	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
17	20241230	090812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	5	2	0.20	249470	101	0.19	2470	2470	2470	3200	1730	2465	2470.00	0.89	0	0	2548	2506	2438	2396	2328	2520	2410	44	735	100	1820	5	1	43800000	1082	7.24	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.29	N	100700	100	43 억	389412	N	N	N	N
18	20241227	160808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	-25	5	-1.00	129682895	53595	114.83	2465	2480	2370	3235	1745	2490	2419.68	0.90	0	-6433	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1080	7.23	0.79	12	0.12	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
19	20241227	150807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	-30	5	-1.20	127605205	52748	113.01	2465	2480	2370	3235	1745	2490	2419.15	0.90	0	-6159	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1077	7.21	0.79	12	0.12	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	3650	-32.60	20240522	2245	9.58	20241210	3650	-32.60	20240522	2245	9.58	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
20	20241227	140809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	-65	5	-2.61	114356910	47335	101.41	2465	2480	2370	3235	1745	2490	2415.91	0.90	0	-6236	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1062	7.11	0.78	12	0.11	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	3650	-33.56	20240522	2245	8.02	20241210	3650	-33.56	20240522	2245	8.02	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
21	20241227	130808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	-75	5	-3.01	110155670	45600	97.70	2465	2480	2370	3235	1745	2490	2415.69	0.90	0	-5341	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1058	7.08	0.78	12	0.10	341.00	3110.00	3650	20240522	-33.84	2245	20241210	7.57	3650	-33.84	20240522	2245	7.57	20241210	3650	-33.84	20240522	2245	7.57	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
22	20241227	120809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-60	5	-2.41	62982420	25965	55.63	2465	2480	2400	3235	1745	2490	2425.67	0.90	0	-5985	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1064	7.13	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	3650	-33.42	20240522	2245	8.24	20241210	3650	-33.42	20240522	2245	8.24	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
23	20241227	110806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	-70	5	-2.81	51571535	21262	45.55	2465	2480	2400	3235	1745	2490	2425.53	0.90	0	-3594	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1060	7.10	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	3650	-33.70	20240522	2245	7.80	20241210	3650	-33.70	20240522	2245	7.80	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
24	20241227	100805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2450	-40	5	-1.61	13337785	5472	11.72	2465	2480	2410	3235	1745	2490	2437.46	0.90	0	-783	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1073	7.18	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	3650	-32.88	20240522	2245	9.13	20241210	3650	-32.88	20240522	2245	9.13	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
25	20241227	090810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	-35	5	-1.41	1851775	752	1.61	2465	2480	2455	3235	1745	2490	2462.47	0.90	0	-641	2556	2522	2456	2422	2356	2540	2440	44	745	100	1840	5	1	43800000	1075	7.20	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	3650	-32.74	20240522	2245	9.35	20241210	3650	-32.74	20240522	2245	9.35	20241210	1.28	N	100700	100	43 억	395884	N	N	N	N
26	20241226	160803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2490	25	2	1.01	111416350	45479	221.29	2445	2490	2390	3200	1730	2465	2449.84	0.91	0	-684	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1091	7.30	0.80	12	0.10	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	3650	-31.78	20240522	2245	10.91	20241210	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
27	20241226	150800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	95227520	38935	189.45	2445	2490	2390	3200	1730	2465	2445.81	0.91	0	-659	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
28	20241226	140800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	15	2	0.61	86497550	35391	172.20	2445	2490	2390	3200	1730	2465	2444.05	0.91	0	-937	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1086	7.27	0.80	12	0.08	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	3650	-32.05	20240522	2245	10.47	20241210	3650	-32.05	20240522	2245	10.47	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
29	20241226	130801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	5	2	0.20	60968045	25069	121.98	2445	2485	2390	3200	1730	2465	2432.01	0.91	0	-126	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
30	20241226	120758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	5	2	0.20	60662765	24945	121.38	2445	2485	2390	3200	1730	2465	2431.86	0.91	0	-126	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
31	20241226	110759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	0	3	0.00	59464975	24458	119.01	2445	2485	2390	3200	1730	2465	2431.31	0.91	0	-126	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
32	20241226	100800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	-5	5	-0.20	54715795	22527	109.61	2445	2485	2390	3200	1730	2465	2428.90	0.91	0	-383	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1077	7.21	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	3650	-32.60	20240522	2245	9.58	20241210	3650	-32.60	20240522	2245	9.58	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
33	20241226	090801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	-5	5	-0.20	5556235	2270	11.05	2445	2485	2445	3200	1730	2465	2447.68	0.91	0	-182	2515	2490	2465	2440	2415	2502	2452	44	735	100	1820	5	1	43800000	1077	7.21	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	3650	-32.60	20240522	2245	9.58	20241210	3650	-32.60	20240522	2245	9.58	20241210	1.27	N	100700	100	43 억	396568	N	N	N	N
34	20241224	160801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	20	2	0.82	50593985	20552	87.21	2450	2490	2440	3175	1715	2445	2461.75	0.90	0	528	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1080	7.23	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
35	20241224	150800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	20	2	0.82	45633175	18530	78.63	2450	2490	2445	3175	1715	2445	2462.66	0.90	0	1091	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1080	7.23	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
36	20241224	140758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	25	2	1.02	26383835	10690	45.36	2450	2490	2445	3175	1715	2445	2468.09	0.90	0	17	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1082	7.24	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
37	20241224	130800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	25	2	1.02	23330265	9450	40.10	2450	2490	2445	3175	1715	2445	2468.81	0.90	0	78	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1082	7.24	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
38	20241224	120759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	25	2	1.02	18129290	7340	31.15	2450	2490	2445	3175	1715	2445	2469.93	0.90	0	61	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1082	7.24	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
39	20241224	110801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	35	2	1.43	11431865	4626	19.63	2450	2490	2445	3175	1715	2445	2471.22	0.90	0	-108	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1086	7.27	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	3650	-32.05	20240522	2245	10.47	20241210	3650	-32.05	20240522	2245	10.47	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
40	20241224	100800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	35	2	1.43	4285700	1737	7.37	2450	2480	2445	3175	1715	2445	2467.30	0.90	0	-326	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1086	7.27	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	3650	-32.05	20240522	2245	10.47	20241210	3650	-32.05	20240522	2245	10.47	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
41	20241224	090803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	30	2	1.23	1300825	530	2.25	2450	2475	2445	3175	1715	2445	2454.39	0.90	0	55	2505	2475	2450	2420	2395	2490	2435	44	730	100	1800	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.28	N	100700	100	43 억	396040	N	N	N	N
42	20241223	160754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2445	15	2	0.62	57719255	23556	71.08	2425	2480	2425	3155	1705	2430	2450.30	0.90	0	4459	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	3650	-33.01	20240522	2245	8.91	20241210	3650	-33.01	20240522	2245	8.91	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
43	20241223	150758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	40	2	1.65	49755980	20302	61.27	2425	2480	2425	3155	1705	2430	2450.79	0.90	0	3908	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1082	7.24	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
44	20241223	140753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	40	2	1.65	39230425	16036	48.39	2425	2470	2425	3155	1705	2430	2446.40	0.90	0	1802	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
45	20241223	130753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	35	2	1.44	35126060	14370	43.36	2425	2470	2425	3155	1705	2430	2444.40	0.90	0	1595	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1080	7.23	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
46	20241223	120755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	35	2	1.44	34813620	14243	42.98	2425	2470	2425	3155	1705	2430	2444.26	0.90	0	1592	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1080	7.23	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
47	20241223	110753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	25	2	1.03	31168605	12760	38.51	2425	2460	2425	3155	1705	2430	2442.68	0.90	0	1392	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1075	7.20	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	3650	-32.74	20240522	2245	9.35	20241210	3650	-32.74	20240522	2245	9.35	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
48	20241223	100748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2450	20	2	0.82	27224615	11153	33.66	2425	2460	2425	3155	1705	2430	2441.01	0.90	0	821	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1073	7.18	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	3650	-32.88	20240522	2245	9.13	20241210	3650	-32.88	20240522	2245	9.13	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
49	20241223	090753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2445	15	2	0.62	9317145	3832	11.56	2425	2445	2425	3155	1705	2430	2431.41	0.90	0	749	2506	2467	2441	2402	2376	2455	2390	44	725	100	1790	5	1	43800000	1071	7.17	0.79	12	0.01	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	3650	-33.01	20240522	2245	8.91	20241210	3650	-33.01	20240522	2245	8.91	20241210	1.28	N	100700	100	43 억	392025	N	N	N	N
50	20241220	160748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-45	5	-1.82	80602775	33133	68.48	2480	2480	2415	3215	1735	2475	2432.72	0.90	0	-3035	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1064	7.13	0.78	12	0.08	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	3650	-33.42	20240522	2245	8.24	20241210	3650	-33.42	20240522	2245	8.24	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
51	20241220	150752	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-45	5	-1.82	72254170	29702	61.39	2480	2480	2415	3215	1735	2475	2432.64	0.90	0	-3022	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1064	7.13	0.78	12	0.07	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	3650	-33.42	20240522	2245	8.24	20241210	3650	-33.42	20240522	2245	8.24	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
52	20241220	140750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	-50	5	-2.02	65049530	26740	55.27	2480	2480	2415	3215	1735	2475	2432.67	0.90	0	-2683	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1062	7.11	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	3650	-33.56	20240522	2245	8.02	20241210	3650	-33.56	20240522	2245	8.02	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
53	20241220	130749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-45	5	-1.82	33771095	13831	28.59	2480	2480	2425	3215	1735	2475	2441.70	0.90	0	-3338	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1064	7.13	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	3650	-33.42	20240522	2245	8.24	20241210	3650	-33.42	20240522	2245	8.24	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
54	20241220	120748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2440	-35	5	-1.41	27463455	11237	23.23	2480	2480	2425	3215	1735	2475	2444.02	0.90	0	-3277	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	3650	-33.15	20240522	2245	8.69	20241210	3650	-33.15	20240522	2245	8.69	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
55	20241220	110749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2450	-25	5	-1.01	20523750	8395	17.35	2480	2480	2425	3215	1735	2475	2444.76	0.90	0	-1915	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	3650	-32.88	20240522	2245	9.13	20241210	3650	-32.88	20240522	2245	9.13	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
56	20241220	100750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	-5	5	-0.20	19257505	7879	16.28	2480	2480	2425	3215	1735	2475	2444.16	0.90	0	-1832	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1082	7.24	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
57	20241220	090751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2445	-30	5	-1.21	5512865	2246	4.64	2480	2480	2445	3215	1735	2475	2454.53	0.90	0	-1254	2528	2501	2478	2451	2428	2500	2450	44	740	100	1830	5	1	43800000	1071	7.17	0.79	12	0.01	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	3650	-33.01	20240522	2245	8.91	20241210	3650	-33.01	20240522	2245	8.91	20241210	1.29	N	100700	100	43 억	394325	N	N	N	N
58	20241219	160748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-25	5	-1.00	119350325	48313	375.16	2475	2505	2455	3250	1750	2500	2470.36	0.88	0	9017	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1084	7.26	0.80	12	0.11	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
59	20241219	150746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	-20	5	-0.80	113824565	46083	357.84	2475	2505	2455	3250	1750	2500	2469.99	0.88	0	8865	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1086	7.27	0.80	12	0.11	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	3650	-32.05	20240522	2245	10.47	20241210	3650	-32.05	20240522	2245	10.47	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
60	20241219	140747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-25	5	-1.00	92717505	37555	291.62	2475	2495	2455	3250	1750	2500	2468.85	0.88	0	8650	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1084	7.26	0.80	12	0.09	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
61	20241219	130746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-25	5	-1.00	79646365	32265	250.54	2475	2495	2455	3250	1750	2500	2468.51	0.88	0	3846	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1084	7.26	0.80	12	0.07	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
62	20241219	120749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	-30	5	-1.20	73499595	29777	231.22	2475	2495	2455	3250	1750	2500	2468.33	0.88	0	2901	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1082	7.24	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	3650	-32.33	20240522	2245	10.02	20241210	3650	-32.33	20240522	2245	10.02	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
63	20241219	110746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-25	5	-1.00	42976610	17407	135.17	2475	2495	2455	3250	1750	2500	2468.93	0.88	0	1833	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1084	7.26	0.80	12	0.04	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
64	20241219	100738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	-15	5	-0.60	29729890	12035	93.45	2475	2495	2455	3250	1750	2500	2470.29	0.88	0	1838	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1088	7.29	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	3650	-31.92	20240522	2245	10.69	20241210	3650	-31.92	20240522	2245	10.69	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
65	20241219	090748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-5	5	-0.20	3990335	1614	12.53	2475	2495	2470	3250	1750	2500	2472.33	0.88	0	398	2536	2517	2496	2477	2456	2507	2467	44	750	100	1850	5	1	43800000	1093	7.32	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	3650	-31.64	20240522	2245	11.14	20241210	3650	-31.64	20240522	2245	11.14	20241210	1.27	N	100700	100	43 억	385308	N	N	N	N
66	20241218	160743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-5	5	-0.20	32140195	12878	26.19	2505	2515	2475	3255	1755	2505	2495.74	0.87	0	1186	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1095	7.33	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
67	20241218	150747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2515	10	2	0.40	31379400	12574	25.57	2505	2515	2475	3255	1755	2505	2495.58	0.87	0	1295	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1102	7.38	0.81	12	0.03	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	3650	-31.10	20240522	2245	12.03	20241210	3650	-31.10	20240522	2245	12.03	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
68	20241218	140745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	0	3	0.00	20044325	8046	16.36	2505	2505	2475	3255	1755	2505	2491.22	0.87	0	-40	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1097	7.35	0.81	12	0.02	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	3650	-31.37	20240522	2245	11.58	20241210	3650	-31.37	20240522	2245	11.58	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
69	20241218	130747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-10	5	-0.40	17995200	7226	14.70	2505	2505	2475	3255	1755	2505	2490.34	0.87	0	-40	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1093	7.32	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	3650	-31.64	20240522	2245	11.14	20241210	3650	-31.64	20240522	2245	11.14	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
70	20241218	120737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-5	5	-0.20	17468685	7015	14.27	2505	2505	2475	3255	1755	2505	2490.19	0.87	0	-40	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1095	7.33	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
71	20241218	110745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-5	5	-0.20	15076435	6057	12.32	2505	2505	2475	3255	1755	2505	2489.09	0.87	0	-40	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1095	7.33	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
72	20241218	100746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-10	5	-0.40	10021810	4027	8.19	2505	2505	2475	3255	1755	2505	2488.65	0.87	0	-73	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1093	7.32	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	3650	-31.64	20240522	2245	11.14	20241210	3650	-31.64	20240522	2245	11.14	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
73	20241218	090748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2490	-15	5	-0.60	267035	107	0.22	2505	2505	2490	3255	1755	2505	2495.65	0.87	0	-73	2568	2536	2508	2476	2448	2522	2462	44	750	100	1850	5	1	43800000	1091	7.30	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	3650	-31.78	20240522	2245	10.91	20241210	3650	-31.78	20240522	2245	10.91	20241210	1.27	N	100700	100	43 억	383017	N	N	N	N
74	20241217	160742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	-35	5	-1.38	122597345	49171	236.92	2540	2540	2480	3300	1780	2540	2493.29	0.87	0	2356	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1097	7.35	0.81	12	0.11	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	3650	-31.37	20240522	2245	11.58	20241210	3650	-31.37	20240522	2245	11.58	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
75	20241217	150745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	106912425	42901	206.71	2540	2540	2480	3300	1780	2540	2492.07	0.87	0	2447	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.10	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
76	20241217	140738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	100691545	40408	194.70	2540	2540	2480	3300	1780	2540	2491.87	0.87	0	2447	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
77	20241217	130733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	96266680	38627	186.12	2540	2540	2480	3300	1780	2540	2492.21	0.87	0	2648	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
78	20241217	120725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-45	5	-1.77	63015940	25247	121.65	2540	2540	2485	3300	1780	2540	2495.98	0.87	0	1210	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1093	7.32	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	3650	-31.64	20240522	2245	11.14	20241210	3650	-31.64	20240522	2245	11.14	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
79	20241217	110729	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	-35	5	-1.38	50196405	20108	96.89	2540	2540	2485	3300	1780	2540	2496.34	0.87	0	1338	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1097	7.35	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	3650	-31.37	20240522	2245	11.58	20241210	3650	-31.37	20240522	2245	11.58	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
80	20241217	100735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	23980880	9581	46.16	2540	2540	2490	3300	1780	2540	2502.96	0.87	0	-26	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
81	20241217	090743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	-15	5	-0.59	745165	294	1.42	2540	2540	2525	3300	1780	2540	2534.57	0.87	0	-111	2590	2565	2535	2510	2480	2577	2522	44	760	100	1870	5	1	43800000	1106	7.40	0.81	12	0.00	341.00	3110.00	3650	20240522	-30.82	2245	20241210	12.47	3650	-30.82	20240522	2245	12.47	20241210	3650	-30.82	20240522	2245	12.47	20241210	1.26	N	100700	100	43 억	381845	N	N	N	N
82	20241216	160735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2540	35	2	1.40	52384110	20723	111.38	2505	2560	2505	3255	1755	2505	2527.81	0.88	0	-3414	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1113	7.45	0.82	12	0.05	341.00	3110.00	3650	20240522	-30.41	2245	20241210	13.14	3650	-30.41	20240522	2245	13.14	20241210	3650	-30.41	20240522	2245	13.14	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
83	20241216	150743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	20	2	0.80	51126455	20226	108.71	2505	2560	2505	3255	1755	2505	2527.76	0.88	0	-3413	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1106	7.40	0.81	12	0.05	341.00	3110.00	3650	20240522	-30.82	2245	20241210	12.47	3650	-30.82	20240522	2245	12.47	20241210	3650	-30.82	20240522	2245	12.47	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
84	20241216	140742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2535	30	2	1.20	46554240	18423	99.02	2505	2560	2505	3255	1755	2505	2526.96	0.88	0	-2817	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1110	7.43	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.55	2245	20241210	12.92	3650	-30.55	20240522	2245	12.92	20241210	3650	-30.55	20240522	2245	12.92	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
85	20241216	130743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2535	30	2	1.20	41840035	16552	88.96	2505	2560	2505	3255	1755	2505	2527.79	0.88	0	-2747	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1110	7.43	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.55	2245	20241210	12.92	3650	-30.55	20240522	2245	12.92	20241210	3650	-30.55	20240522	2245	12.92	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
86	20241216	120743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2540	35	2	1.40	37699750	14913	80.15	2505	2560	2505	3255	1755	2505	2527.98	0.88	0	-2374	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1113	7.45	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.41	2245	20241210	13.14	3650	-30.41	20240522	2245	13.14	20241210	3650	-30.41	20240522	2245	13.14	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
87	20241216	110742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	20	2	0.80	27717280	10958	58.89	2505	2560	2505	3255	1755	2505	2529.41	0.88	0	-2617	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1106	7.40	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.82	2245	20241210	12.47	3650	-30.82	20240522	2245	12.47	20241210	3650	-30.82	20240522	2245	12.47	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
88	20241216	100743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2530	25	2	1.00	21085310	8326	44.75	2505	2560	2505	3255	1755	2505	2532.47	0.88	0	-1310	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1108	7.42	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.68	2245	20241210	12.69	3650	-30.68	20240522	2245	12.69	20241210	3650	-30.68	20240522	2245	12.69	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
89	20241216	090743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2545	40	2	1.60	8107200	3188	17.13	2505	2560	2505	3255	1755	2505	2543.04	0.88	0	-1225	2528	2516	2508	2496	2488	2522	2502	44	750	100	1850	5	1	43800000	1115	7.46	0.82	12	0.01	341.00	3110.00	3650	20240522	-30.27	2245	20241210	13.36	3650	-30.27	20240522	2245	13.36	20241210	3650	-30.27	20240522	2245	13.36	20241210	1.27	N	100700	100	43 억	385236	N	N	N	N
90	20241213	160736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	5	2	0.20	46766545	18606	23.70	2500	2520	2500	3250	1750	2500	2513.52	0.87	0	2382	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1097	7.35	0.81	12	0.04	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	3650	-31.37	20240522	2245	11.58	20241210	3650	-31.37	20240522	2245	11.58	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
91	20241213	150740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	20	2	0.80	43351055	17245	21.96	2500	2520	2500	3250	1750	2500	2513.83	0.87	0	2448	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1104	7.39	0.81	12	0.04	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	3650	-30.96	20240522	2245	12.25	20241210	3650	-30.96	20240522	2245	12.25	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
92	20241213	140741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2515	15	2	0.60	38042770	15137	19.28	2500	2520	2500	3250	1750	2500	2513.23	0.87	0	2459	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1102	7.38	0.81	12	0.03	341.00	3110.00	3650	20240522	-31.10	2245	20241210	12.03	3650	-31.10	20240522	2245	12.03	20241210	3650	-31.10	20240522	2245	12.03	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
93	20241213	130741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	20	2	0.80	31610880	12575	16.02	2500	2520	2500	3250	1750	2500	2513.79	0.87	0	2265	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1104	7.39	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	3650	-30.96	20240522	2245	12.25	20241210	3650	-30.96	20240522	2245	12.25	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
94	20241213	120742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2510	10	2	0.40	19874395	7905	10.07	2500	2520	2500	3250	1750	2500	2514.15	0.87	0	762	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1099	7.36	0.81	12	0.02	341.00	3110.00	3650	20240522	-31.23	2245	20241210	11.80	3650	-31.23	20240522	2245	11.80	20241210	3650	-31.23	20240522	2245	11.80	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
95	20241213	110740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	20	2	0.80	17782775	7072	9.01	2500	2520	2500	3250	1750	2500	2514.53	0.87	0	553	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1104	7.39	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	3650	-30.96	20240522	2245	12.25	20241210	3650	-30.96	20240522	2245	12.25	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
96	20241213	100733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	20	2	0.80	7697325	3062	3.90	2500	2520	2500	3250	1750	2500	2513.82	0.87	0	184	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1104	7.39	0.81	12	0.01	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	3650	-30.96	20240522	2245	12.25	20241210	3650	-30.96	20240522	2245	12.25	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
97	20241213	090741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2510	10	2	0.40	1089130	435	0.55	2500	2510	2500	3250	1750	2500	2503.75	0.87	0	190	2583	2541	2508	2466	2433	2562	2487	44	750	100	1850	5	1	43800000	1099	7.36	0.81	12	0.00	341.00	3110.00	3650	20240522	-31.23	2245	20241210	11.80	3650	-31.23	20240522	2245	11.80	20241210	3650	-31.23	20240522	2245	11.80	20241210	1.28	N	100700	100	43 억	382938	N	N	N	N
98	20241212	160743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	25	2	1.01	197083975	78496	258.07	2480	2550	2475	3215	1735	2475	2510.75	0.88	0	-2530	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1095	7.33	0.80	12	0.18	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
99	20241212	150736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2550	75	2	3.03	182774465	72817	239.40	2480	2550	2475	3215	1735	2475	2510.05	0.88	0	-2530	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1117	7.48	0.82	12	0.17	341.00	3110.00	3650	20240522	-30.14	2245	20241210	13.59	3650	-30.14	20240522	2245	13.59	20241210	3650	-30.14	20240522	2245	13.59	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
100	20241212	140735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	45	2	1.82	120437250	48194	158.44	2480	2520	2475	3215	1735	2475	2499.01	0.88	0	-1846	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1104	7.39	0.81	12	0.11	341.00	3110.00	3650	20240522	-30.96	2245	20241210	12.25	3650	-30.96	20240522	2245	12.25	20241210	3650	-30.96	20240522	2245	12.25	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
101	20241212	130730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	25	2	1.01	96168915	38492	126.55	2480	2520	2475	3215	1735	2475	2498.41	0.88	0	-1731	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1095	7.33	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
102	20241212	120720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	25	2	1.01	95214915	38110	125.29	2480	2520	2475	3215	1735	2475	2498.42	0.88	0	-1731	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1095	7.33	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
103	20241212	110732	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	30	2	1.21	92087495	36859	121.18	2480	2520	2475	3215	1735	2475	2498.37	0.88	0	-1593	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1097	7.35	0.81	12	0.08	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	3650	-31.37	20240522	2245	11.58	20241210	3650	-31.37	20240522	2245	11.58	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
104	20241212	100730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	20	2	0.81	78403635	31387	103.19	2480	2520	2475	3215	1735	2475	2497.97	0.88	0	-2315	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1093	7.32	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	3650	-31.64	20240522	2245	11.14	20241210	3650	-31.64	20240522	2245	11.14	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
105	20241212	090736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	25	2	1.01	1907395	765	2.52	2480	2500	2475	3215	1735	2475	2493.33	0.88	0	4	2521	2497	2461	2437	2401	2510	2450	44	740	100	1830	5	1	43800000	1095	7.33	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	3650	-31.51	20240522	2245	11.36	20241210	3650	-31.51	20240522	2245	11.36	20241210	1.30	N	100700	100	43 억	385591	N	N	N	N
106	20241211	160729	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	50	2	2.06	74954460	30329	52.37	2430	2485	2425	3150	1700	2425	2471.38	0.88	0	1852	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1084	7.26	0.80	12	0.07	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
107	20241211	150644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	60	2	2.47	69766655	28236	48.75	2430	2485	2425	3150	1700	2425	2470.84	0.88	0	565	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1088	7.29	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	3650	-31.92	20240522	2245	10.69	20241210	3650	-31.92	20240522	2245	10.69	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
108	20241211	140735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	40	2	1.65	66023670	26726	46.15	2430	2485	2425	3150	1700	2425	2470.39	0.88	0	421	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1080	7.23	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	3650	-32.47	20240522	2245	9.80	20241210	3650	-32.47	20240522	2245	9.80	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
109	20241211	130737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	50	2	2.06	58000540	23477	40.54	2430	2485	2425	3150	1700	2425	2470.53	0.88	0	234	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1084	7.26	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
110	20241211	120738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	60	2	2.47	56017840	22676	39.15	2430	2485	2425	3150	1700	2425	2470.36	0.88	0	258	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1088	7.29	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	3650	-31.92	20240522	2245	10.69	20241210	3650	-31.92	20240522	2245	10.69	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
111	20241211	110735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	50	2	2.06	35237925	14281	24.66	2430	2480	2425	3150	1700	2425	2467.47	0.88	0	604	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	3650	-32.19	20240522	2245	10.24	20241210	3650	-32.19	20240522	2245	10.24	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
112	20241211	100737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	55	2	2.27	29473235	11949	20.63	2430	2480	2425	3150	1700	2425	2466.59	0.88	0	1361	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1086	7.27	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	3650	-32.05	20240522	2245	10.47	20241210	3650	-32.05	20240522	2245	10.47	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
113	20241211	090740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2435	10	2	0.41	396015	163	0.28	2430	2435	2425	3150	1700	2425	2429.54	0.88	0	70	2545	2485	2365	2305	2185	2515	2335	44	725	100	1790	5	1	43800000	1067	7.14	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	3650	-33.29	20240522	2245	8.46	20241210	3650	-33.29	20240522	2245	8.46	20241210	1.31	N	100700	100	43 억	383800	N	N	N	N
114	20241210	160730	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2425	160	2	7.06	136273835	57498	47.70	2245	2425	2245	2940	1590	2265	2369.93	0.83	0	21216	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1062	7.11	0.78	12	0.13	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	3650	-33.56	20240522	2245	8.02	20241210	3650	-33.56	20240522	2245	8.02	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
115	20241210	150731	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2405	140	2	6.18	127705250	53951	44.76	2245	2415	2245	2940	1590	2265	2367.06	0.83	0	19196	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1053	7.05	0.77	12	0.12	341.00	3110.00	3650	20240522	-34.11	2245	20241210	7.13	3650	-34.11	20240522	2245	7.13	20241210	3650	-34.11	20240522	2245	7.13	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
116	20241210	140732	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2400	135	2	5.96	102532400	43469	36.06	2245	2405	2245	2940	1590	2265	2358.75	0.83	0	12202	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1051	7.04	0.77	12	0.10	341.00	3110.00	3650	20240522	-34.25	2245	20241210	6.90	3650	-34.25	20240522	2245	6.90	20241210	3650	-34.25	20240522	2245	6.90	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
117	20241210	130731	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2395	130	2	5.74	98661025	41849	34.72	2245	2405	2245	2940	1590	2265	2357.55	0.83	0	11763	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1049	7.02	0.77	12	0.10	341.00	3110.00	3650	20240522	-34.38	2245	20241210	6.68	3650	-34.38	20240522	2245	6.68	20241210	3650	-34.38	20240522	2245	6.68	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
118	20241210	120731	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2395	130	2	5.74	94299795	40021	33.20	2245	2405	2245	2940	1590	2265	2356.26	0.83	0	10957	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1049	7.02	0.77	12	0.09	341.00	3110.00	3650	20240522	-34.38	2245	20241210	6.68	3650	-34.38	20240522	2245	6.68	20241210	3650	-34.38	20240522	2245	6.68	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
119	20241210	110730	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2395	130	2	5.74	63517775	27102	22.48	2245	2405	2245	2940	1590	2265	2343.66	0.83	0	9913	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1049	7.02	0.77	12	0.06	341.00	3110.00	3650	20240522	-34.38	2245	20241210	6.68	3650	-34.38	20240522	2245	6.68	20241210	3650	-34.38	20240522	2245	6.68	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
120	20241210	100731	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2365	100	2	4.42	34876710	15024	12.46	2245	2380	2245	2940	1590	2265	2321.40	0.83	0	1164	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1036	6.94	0.76	12	0.03	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	3650	-35.21	20240522	2245	5.35	20241210	3650	-35.21	20240522	2245	5.35	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
121	20241210	090735	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2345	80	2	3.53	21052045	9139	7.58	2245	2380	2245	2940	1590	2265	2303.54	0.83	0	504	2418	2341	2303	2226	2188	2322	2207	44	675	100	1670	5	1	43800000	1027	6.88	0.75	12	0.02	341.00	3110.00	3650	20240522	-35.75	2245	20241210	4.45	3650	-35.75	20240522	2245	4.45	20241210	3650	-35.75	20240522	2245	4.45	20241210	1.30	N	100700	100	43 억	362995	N	N	N	N
122	20241209	160728	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2265	-110	5	-4.63	271352330	118459	76.04	2380	2380	2265	3085	1665	2375	2290.70	0.87	0	-19802	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	992	6.64	0.73	12	0.27	341.00	3110.00	3650	20240522	-37.95	2265	20241209	0.00	3650	-37.95	20240522	2265	0.00	20241209	3650	-37.95	20240522	2265	0.00	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
123	20241209	150728	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2270	-105	5	-4.42	244263930	106523	68.38	2380	2380	2265	3085	1665	2375	2293.06	0.87	0	-14404	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	994	6.66	0.73	12	0.24	341.00	3110.00	3650	20240522	-37.81	2265	20241209	0.22	3650	-37.81	20240522	2265	0.22	20241209	3650	-37.81	20240522	2265	0.22	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
124	20241209	140730	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2270	-105	5	-4.42	222326375	96865	62.18	2380	2380	2270	3085	1665	2375	2295.22	0.87	0	-11995	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	994	6.66	0.73	12	0.22	341.00	3110.00	3650	20240522	-37.81	2270	20241209	0.00	3650	-37.81	20240522	2270	0.00	20241209	3650	-37.81	20240522	2270	0.00	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
125	20241209	130732	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2280	-95	5	-4.00	205994210	89682	57.57	2380	2380	2275	3085	1665	2375	2296.94	0.87	0	-11704	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	999	6.69	0.73	12	0.20	341.00	3110.00	3650	20240522	-37.53	2275	20241209	0.22	3650	-37.53	20240522	2275	0.22	20241209	3650	-37.53	20240522	2275	0.22	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
126	20241209	120728	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2280	-95	5	-4.00	164551450	71566	45.94	2380	2380	2280	3085	1665	2375	2299.30	0.87	0	-10888	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	999	6.69	0.73	12	0.16	341.00	3110.00	3650	20240522	-37.53	2280	20241209	0.00	3650	-37.53	20240522	2280	0.00	20241209	3650	-37.53	20240522	2280	0.00	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
127	20241209	110730	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2295	-80	5	-3.37	111425325	48316	31.01	2380	2380	2290	3085	1665	2375	2306.18	0.87	0	-3819	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	1005	6.73	0.74	12	0.11	341.00	3110.00	3650	20240522	-37.12	2290	20241209	0.22	3650	-37.12	20240522	2290	0.22	20241209	3650	-37.12	20240522	2290	0.22	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
128	20241209	100728	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2305	-70	5	-2.95	76440160	33089	21.24	2380	2380	2290	3085	1665	2375	2310.14	0.87	0	-733	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	1010	6.76	0.74	12	0.08	341.00	3110.00	3650	20240522	-36.85	2290	20241209	0.66	3650	-36.85	20240522	2290	0.66	20241209	3650	-36.85	20240522	2290	0.66	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
129	20241209	090724	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2345	-30	5	-1.26	5914680	2515	1.61	2380	2380	2335	3085	1665	2375	2351.76	0.87	0	-1849	2501	2437	2401	2337	2301	2420	2320	44	710	100	1750	5	1	43800000	1027	6.88	0.75	12	0.01	341.00	3110.00	3650	20240522	-35.75	2335	20241209	0.43	3650	-35.75	20240522	2335	0.43	20241209	3650	-35.75	20240522	2335	0.43	20241209	1.31	N	100700	100	43 억	382648	N	N	N	N
130	20241206	160722	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2375	-90	5	-3.65	372323155	155714	367.19	2420	2465	2365	3200	1730	2465	2391.08	0.87	0	581	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1040	6.96	0.76	12	0.36	341.00	3110.00	3650	20240522	-34.93	2365	20241206	0.42	3650	-34.93	20240522	2365	0.42	20241206	3650	-34.93	20240522	2365	0.42	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
131	20241206	150726	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2380	-85	5	-3.45	339095090	141754	334.27	2420	2465	2365	3200	1730	2465	2392.14	0.87	0	1280	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1042	6.98	0.77	12	0.32	341.00	3110.00	3650	20240522	-34.79	2365	20241206	0.63	3650	-34.79	20240522	2365	0.63	20241206	3650	-34.79	20240522	2365	0.63	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
132	20241206	140724	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2380	-85	5	-3.45	286238010	119558	281.93	2420	2465	2365	3200	1730	2465	2394.14	0.87	0	-6691	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1042	6.98	0.77	12	0.27	341.00	3110.00	3650	20240522	-34.79	2365	20241206	0.63	3650	-34.79	20240522	2365	0.63	20241206	3650	-34.79	20240522	2365	0.63	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
133	20241206	130724	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2370	-95	5	-3.85	268109770	111925	263.93	2420	2465	2365	3200	1730	2465	2395.44	0.87	0	-6684	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1038	6.95	0.76	12	0.26	341.00	3110.00	3650	20240522	-35.07	2365	20241206	0.21	3650	-35.07	20240522	2365	0.21	20241206	3650	-35.07	20240522	2365	0.21	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
134	20241206	120721	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2385	-80	5	-3.25	220387250	91777	216.42	2420	2465	2365	3200	1730	2465	2401.33	0.87	0	-5186	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1045	6.99	0.77	12	0.21	341.00	3110.00	3650	20240522	-34.66	2365	20241206	0.85	3650	-34.66	20240522	2365	0.85	20241206	3650	-34.66	20240522	2365	0.85	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
135	20241206	110720	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2385	-80	5	-3.25	179144985	74431	175.52	2420	2465	2365	3200	1730	2465	2406.86	0.87	0	-8408	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1045	6.99	0.77	12	0.17	341.00	3110.00	3650	20240522	-34.66	2365	20241206	0.85	3650	-34.66	20240522	2365	0.85	20241206	3650	-34.66	20240522	2365	0.85	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
136	20241206	100718	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2410	-55	5	-2.23	110477820	45614	107.56	2420	2465	2400	3200	1730	2465	2422.02	0.87	0	1823	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1056	7.07	0.77	12	0.10	341.00	3110.00	3650	20240522	-33.97	2400	20241206	0.42	3650	-33.97	20240522	2400	0.42	20241206	3650	-33.97	20240522	2400	0.42	20241206	1.34	N	100700	100	43 억	382216	N	N	N	N
137	20241206	090724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2440	-25	5	-1.01	23631220	9743	22.97	2420	2460	2420	3200	1730	2465	2425.46	0.87	0	-29	2548	2506	2483	2441	2418	2495	2430	44	735	100	1820	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2415	20240805	1.04	3650	-33.15	20240522	2415	1.04	20240805	3650	-33.15	20240522	2415	1.04	20240805	1.34	N	100700	100	43 억	382216	N	N	N	N
138	20241205	160711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	-75	5	-2.95	104889470	42344	19.76	2525	2525	2460	3300	1780	2540	2477.14	0.91	0	-17566	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1080	7.23	0.79	12	0.10	341.00	3110.00	3650	20240522	-32.47	2415	20240805	2.07	3650	-32.47	20240522	2415	2.07	20240805	3650	-32.47	20240522	2415	2.07	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
139	20241205	150715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	-70	5	-2.76	92878365	37473	17.49	2525	2525	2460	3300	1780	2540	2478.54	0.91	0	-16550	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1082	7.24	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.33	2415	20240805	2.28	3650	-32.33	20240522	2415	2.28	20240805	3650	-32.33	20240522	2415	2.28	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
140	20241205	140703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	-60	5	-2.36	66859900	26948	12.57	2525	2525	2460	3300	1780	2540	2481.07	0.91	0	-11078	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2415	20240805	2.69	3650	-32.05	20240522	2415	2.69	20240805	3650	-32.05	20240522	2415	2.69	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
141	20241205	130712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	-60	5	-2.36	54986045	22172	10.35	2525	2525	2460	3300	1780	2540	2479.98	0.91	0	-7832	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1086	7.27	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.05	2415	20240805	2.69	3650	-32.05	20240522	2415	2.69	20240805	3650	-32.05	20240522	2415	2.69	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
142	20241205	120712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	-55	5	-2.17	45254300	18254	8.52	2525	2525	2460	3300	1780	2540	2479.14	0.91	0	-6469	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1088	7.29	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.92	2415	20240805	2.90	3650	-31.92	20240522	2415	2.90	20240805	3650	-31.92	20240522	2415	2.90	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
143	20241205	110711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-65	5	-2.56	34311120	13849	6.46	2525	2525	2460	3300	1780	2540	2477.52	0.91	0	-5819	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2415	20240805	2.48	3650	-32.19	20240522	2415	2.48	20240805	3650	-32.19	20240522	2415	2.48	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
144	20241205	100708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-65	5	-2.56	27111910	10933	5.10	2525	2525	2460	3300	1780	2540	2479.82	0.91	0	-6300	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1084	7.26	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.19	2415	20240805	2.48	3650	-32.19	20240522	2415	2.48	20240805	3650	-32.19	20240522	2415	2.48	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
145	20241205	090713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	5367545	2135	1.00	2525	2525	2490	3300	1780	2540	2514.07	0.91	0	-1183	2610	2575	2505	2470	2400	2592	2487	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.51	2415	20240805	3.52	3650	-31.51	20240522	2415	3.52	20240805	3650	-31.51	20240522	2415	3.52	20240805	1.34	N	100700	100	43 억	399672	N	N	N	N
146	20241204	160659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2540	-5	5	-0.20	530495770	214312	608.39	2505	2540	2435	3305	1785	2545	2475.34	0.95	0	-16861	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1113	7.45	0.82	12	0.49	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
147	20241204	150700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2450	-95	5	-3.73	396959640	160412	455.38	2505	2515	2450	3305	1785	2545	2474.63	0.95	0	-12858	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1073	7.18	0.79	12	0.37	341.00	3110.00	3650	20240522	-32.88	2415	20240805	1.45	3650	-32.88	20240522	2415	1.45	20240805	3650	-32.88	20240522	2415	1.45	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
148	20241204	140659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	-65	5	-2.55	233742540	94263	267.59	2505	2515	2460	3305	1785	2545	2479.68	0.95	0	-13235	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1086	7.27	0.80	12	0.22	341.00	3110.00	3650	20240522	-32.05	2415	20240805	2.69	3650	-32.05	20240522	2415	2.69	20240805	3650	-32.05	20240522	2415	2.69	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
149	20241204	130657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	-60	5	-2.36	199830555	80589	228.78	2505	2515	2460	3305	1785	2545	2479.63	0.95	0	-11262	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1088	7.29	0.80	12	0.18	341.00	3110.00	3650	20240522	-31.92	2415	20240805	2.90	3650	-31.92	20240522	2415	2.90	20240805	3650	-31.92	20240522	2415	2.90	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
150	20241204	120655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-70	5	-2.75	190799115	76949	218.44	2505	2515	2460	3305	1785	2545	2479.55	0.95	0	-10038	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1084	7.26	0.80	12	0.18	341.00	3110.00	3650	20240522	-32.19	2415	20240805	2.48	3650	-32.19	20240522	2415	2.48	20240805	3650	-32.19	20240522	2415	2.48	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
151	20241204	110647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	-70	5	-2.75	148861250	59999	170.33	2505	2515	2460	3305	1785	2545	2481.06	0.95	0	-6652	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1084	7.26	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.19	2415	20240805	2.48	3650	-32.19	20240522	2415	2.48	20240805	3650	-32.19	20240522	2415	2.48	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
152	20241204	100648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2470	-75	5	-2.95	131588805	53004	150.47	2505	2515	2460	3305	1785	2545	2482.62	0.95	0	-3971	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1082	7.24	0.79	12	0.12	341.00	3110.00	3650	20240522	-32.33	2415	20240805	2.28	3650	-32.33	20240522	2415	2.28	20240805	3650	-32.33	20240522	2415	2.28	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
153	20241204	090701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-45	5	-1.77	7869970	3153	8.95	2505	2515	2480	3305	1785	2545	2496.03	0.95	0	217	2578	2561	2533	2516	2488	2570	2525	44	760	100	1880	5	1	43800000	1095	7.33	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.51	2415	20240805	3.52	3650	-31.51	20240522	2415	3.52	20240805	3650	-31.51	20240522	2415	3.52	20240805	1.36	N	100700	100	43 억	416533	N	N	N	N
154	20241203	160726	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2545	25	2	0.99	88571480	35151	66.20	2520	2550	2505	3275	1765	2520	2519.61	0.94	0	3230	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1115	7.46	0.82	12	0.08	341.00	3110.00	3650	20240522	-30.27	2415	20240805	5.38	3650	-30.27	20240522	2415	5.38	20240805	3650	-30.27	20240522	2415	5.38	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
155	20241203	150754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2530	10	2	0.40	78615555	31226	58.81	2520	2550	2505	3275	1765	2520	2517.63	0.94	0	3581	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1108	7.42	0.81	12	0.07	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
156	20241203	140742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	5	2	0.20	66348365	26350	49.63	2520	2550	2505	3275	1765	2520	2517.96	0.94	0	3778	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.06	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
157	20241203	130743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2530	10	2	0.40	39529680	15679	29.53	2520	2550	2505	3275	1765	2520	2521.19	0.94	0	-560	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1108	7.42	0.81	12	0.04	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
158	20241203	120751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	0	3	0.00	28990285	11488	21.64	2520	2550	2505	3275	1765	2520	2523.53	0.94	0	-1529	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1104	7.39	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.96	2415	20240805	4.35	3650	-30.96	20240522	2415	4.35	20240805	3650	-30.96	20240522	2415	4.35	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
159	20241203	110735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	5	2	0.20	23815910	9437	17.77	2520	2550	2505	3275	1765	2520	2523.67	0.94	0	-1391	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
160	20241203	100724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2530	10	2	0.40	18689230	7395	13.93	2520	2550	2505	3275	1765	2520	2527.28	0.94	0	-1379	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1108	7.42	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
161	20241203	090718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2525	5	2	0.20	6258275	2467	4.65	2520	2545	2515	3275	1765	2520	2536.80	0.94	0	-1381	2573	2546	2518	2491	2463	2532	2477	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.01	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.35	N	100700	100	43 억	413299	N	N	N	N
162	20241202	160706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2520	-20	5	-0.79	132125305	52663	134.46	2540	2545	2490	3300	1780	2540	2508.88	0.99	0	-22191	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1104	7.39	0.81	12	0.12	341.00	3110.00	3650	20240522	-30.96	2415	20240805	4.35	3650	-30.96	20240522	2415	4.35	20240805	3650	-30.96	20240522	2415	4.35	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
163	20241202	150806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	117240415	46730	119.32	2540	2545	2490	3300	1780	2540	2508.89	0.99	0	-19512	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.11	341.00	3110.00	3650	20240522	-31.51	2415	20240805	3.52	3650	-31.51	20240522	2415	3.52	20240805	3650	-31.51	20240522	2415	3.52	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
164	20241202	140729	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	102980395	41021	104.74	2540	2545	2490	3300	1780	2540	2510.43	0.99	0	-18312	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1095	7.33	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.51	2415	20240805	3.52	3650	-31.51	20240522	2415	3.52	20240805	3650	-31.51	20240522	2415	3.52	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
165	20241202	130723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-45	5	-1.77	92980955	37010	94.50	2540	2545	2490	3300	1780	2540	2512.32	0.99	0	-18033	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1093	7.32	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.64	2415	20240805	3.31	3650	-31.64	20240522	2415	3.31	20240805	3650	-31.64	20240522	2415	3.31	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
166	20241202	120739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2510	-30	5	-1.18	60333825	23940	61.13	2540	2545	2500	3300	1780	2540	2520.21	0.99	0	-11050	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1099	7.36	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.23	2415	20240805	3.93	3650	-31.23	20240522	2415	3.93	20240805	3650	-31.23	20240522	2415	3.93	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
167	20241202	110657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	-35	5	-1.38	55847305	22148	56.55	2540	2545	2500	3300	1780	2540	2521.55	0.99	0	-10783	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1097	7.35	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.37	2415	20240805	3.73	3650	-31.37	20240522	2415	3.73	20240805	3650	-31.37	20240522	2415	3.73	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
168	20241202	100700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	-35	5	-1.38	44077300	17454	44.57	2540	2545	2505	3300	1780	2540	2525.34	0.99	0	-7469	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1097	7.35	0.81	12	0.04	341.00	3110.00	3650	20240522	-31.37	2415	20240805	3.73	3650	-31.37	20240522	2415	3.73	20240805	3650	-31.37	20240522	2415	3.73	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N
169	20241202	090659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2540	0	3	0.00	10568940	4161	10.62	2540	2540	2540	3300	1780	2540	2540.00	0.99	0	-200	2586	2562	2531	2507	2476	2547	2492	44	760	100	1870	5	1	43800000	1113	7.45	0.82	12	0.01	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.35	N	100700	100	43 억	435105	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History