KissMeData/058820/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
3	20241231	150612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
4	20241231	140609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
5	20241231	130611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
6	20241231	120611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
7	20241231	110610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
8	20241231	100606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
9	20241231	090612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	408615735	232087	59.19	1722	1788	1711	2235	1206	1722	1760.64	4.40	105792	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6108509	N	N	6	N	N
10	20241230	160608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	46	2	2.67	407843514	231650	59.08	1722	1788	1711	2235	1206	1722	1760.64	4.32	0	97358	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2456	38.43	1.29	12	0.17	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
11	20241230	150612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1770	48	2	2.79	391141473	222206	56.67	1722	1788	1711	2235	1206	1722	1760.32	4.32	0	97478	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2458	38.48	1.29	12	0.16	46.00	1370.00	2525	20241015	-29.90	1590	20241210	11.32	2525	-29.90	20241015	1590	11.32	20241210	2525	-29.90	20241015	1590	11.32	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
12	20241230	140610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1774	52	2	3.02	372426970	211633	53.97	1722	1788	1711	2235	1206	1722	1759.83	4.32	0	97640	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2464	38.57	1.29	12	0.15	46.00	1370.00	2525	20241015	-29.74	1590	20241210	11.57	2525	-29.74	20241015	1590	11.57	20241210	2525	-29.74	20241015	1590	11.57	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
13	20241230	130610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1776	54	2	3.14	349530031	198705	50.67	1722	1788	1711	2235	1206	1722	1759.10	4.32	0	100213	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2467	38.61	1.30	12	0.14	46.00	1370.00	2525	20241015	-29.66	1590	20241210	11.70	2525	-29.66	20241015	1590	11.70	20241210	2525	-29.66	20241015	1590	11.70	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
14	20241230	120607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1772	50	2	2.90	312014657	177509	45.27	1722	1788	1711	2235	1206	1722	1757.80	4.32	0	105174	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2461	38.52	1.29	12	0.13	46.00	1370.00	2525	20241015	-29.82	1590	20241210	11.45	2525	-29.82	20241015	1590	11.45	20241210	2525	-29.82	20241015	1590	11.45	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
15	20241230	110609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1777	55	2	3.19	302379956	172082	43.88	1722	1788	1711	2235	1206	1722	1757.25	4.32	0	101821	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2468	38.63	1.30	12	0.12	46.00	1370.00	2525	20241015	-29.62	1590	20241210	11.76	2525	-29.62	20241015	1590	11.76	20241210	2525	-29.62	20241015	1590	11.76	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
16	20241230	100610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1776	54	2	3.14	248708708	141909	36.19	1722	1788	1711	2235	1206	1722	1752.66	4.32	0	79092	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2467	38.61	1.30	12	0.10	46.00	1370.00	2525	20241015	-29.66	1590	20241210	11.70	2525	-29.66	20241015	1590	11.70	20241210	2525	-29.66	20241015	1590	11.70	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
17	20241230	090611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1729	7	2	0.41	43610743	25384	6.47	1722	1729	1711	2235	1206	1722	1717.99	4.32	0	19626	1775	1748	1724	1697	1673	1736	1685	694	513	500	1270	1	1	138892244	2401	37.59	1.26	12	0.02	46.00	1370.00	2525	20241015	-31.52	1590	20241210	8.74	2525	-31.52	20241015	1590	8.74	20241210	2525	-31.52	20241015	1590	8.74	20241210	3.20	N	058820	500	694 억	6002717	N	N	6	N	N
18	20241227	160607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1722	-14	5	-0.81	675216085	392000	177.59	1736	1751	1700	2255	1216	1736	1722.49	4.24	0	113050	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2392	37.43	1.26	12	0.28	46.00	1370.00	2525	20241015	-31.80	1590	20241210	8.30	2525	-31.80	20241015	1590	8.30	20241210	2525	-31.80	20241015	1590	8.30	20241210	3.18	N	058820	500	694 억	5888668	N	N	6	N	N
19	20241227	150607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1725	-11	5	-0.63	622698018	361556	163.80	1736	1751	1700	2255	1216	1736	1722.27	4.24	0	99184	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2396	37.50	1.26	12	0.26	46.00	1370.00	2525	20241015	-31.68	1590	20241210	8.49	2525	-31.68	20241015	1590	8.49	20241210	2525	-31.68	20241015	1590	8.49	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
20	20241227	140609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1726	-10	5	-0.58	575116823	333982	151.31	1736	1751	1700	2255	1216	1736	1722.00	4.24	0	81217	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2397	37.52	1.26	12	0.24	46.00	1370.00	2525	20241015	-31.64	1590	20241210	8.55	2525	-31.64	20241015	1590	8.55	20241210	2525	-31.64	20241015	1590	8.55	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
21	20241227	130608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1714	-22	5	-1.27	512437161	297473	134.77	1736	1751	1700	2255	1216	1736	1722.63	4.24	0	61625	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2381	37.26	1.25	12	0.21	46.00	1370.00	2525	20241015	-32.12	1590	20241210	7.80	2525	-32.12	20241015	1590	7.80	20241210	2525	-32.12	20241015	1590	7.80	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
22	20241227	120608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1708	-28	5	-1.61	415109336	240669	109.03	1736	1751	1700	2255	1216	1736	1724.81	4.24	0	37133	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2372	37.13	1.25	12	0.17	46.00	1370.00	2525	20241015	-32.36	1590	20241210	7.42	2525	-32.36	20241015	1590	7.42	20241210	2525	-32.36	20241015	1590	7.42	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
23	20241227	110607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1727	-9	5	-0.52	215746991	124297	56.31	1736	1751	1726	2255	1216	1736	1735.74	4.24	0	27469	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2399	37.54	1.26	12	0.09	46.00	1370.00	2525	20241015	-31.60	1590	20241210	8.62	2525	-31.60	20241015	1590	8.62	20241210	2525	-31.60	20241015	1590	8.62	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
24	20241227	100606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1739	3	2	0.17	145030134	83561	37.86	1736	1751	1729	2255	1216	1736	1735.62	4.24	0	21492	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2415	37.80	1.27	12	0.06	46.00	1370.00	2525	20241015	-31.13	1590	20241210	9.37	2525	-31.13	20241015	1590	9.37	20241210	2525	-31.13	20241015	1590	9.37	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
25	20241227	090609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1734	-2	5	-0.12	19055421	10969	4.97	1736	1745	1733	2255	1216	1736	1737.21	4.24	0	-1285	1789	1762	1749	1722	1709	1756	1716	694	519	500	1280	1	1	138892244	2408	37.70	1.27	12	0.01	46.00	1370.00	2525	20241015	-31.33	1590	20241210	9.06	2525	-31.33	20241015	1590	9.06	20241210	2525	-31.33	20241015	1590	9.06	20241210	3.18	N	058820	500	694 억	5888668	N	N	0	N	N
26	20241226	160605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1736	-23	5	-1.31	347211998	198581	62.10	1760	1776	1736	2285	1232	1759	1748.53	4.27	0	-42071	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2411	37.74	1.27	12	0.14	46.00	1370.00	2525	20241015	-31.25	1590	20241210	9.18	2525	-31.25	20241015	1590	9.18	20241210	2525	-31.25	20241015	1590	9.18	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
27	20241226	150602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1742	-17	5	-0.97	326238324	186509	58.33	1760	1776	1737	2285	1232	1759	1749.18	4.27	0	-41937	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2420	37.87	1.27	12	0.13	46.00	1370.00	2525	20241015	-31.01	1590	20241210	9.56	2525	-31.01	20241015	1590	9.56	20241210	2525	-31.01	20241015	1590	9.56	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
28	20241226	140601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1741	-18	5	-1.02	273505454	156202	48.85	1760	1776	1740	2285	1232	1759	1750.97	4.27	0	-29267	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2418	37.85	1.27	12	0.11	46.00	1370.00	2525	20241015	-31.05	1590	20241210	9.50	2525	-31.05	20241015	1590	9.50	20241210	2525	-31.05	20241015	1590	9.50	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
29	20241226	130603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1747	-12	5	-0.68	208362745	118808	37.15	1760	1776	1740	2285	1232	1759	1753.78	4.27	0	-11465	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2426	37.98	1.28	12	0.09	46.00	1370.00	2525	20241015	-30.81	1590	20241210	9.87	2525	-30.81	20241015	1590	9.87	20241210	2525	-30.81	20241015	1590	9.87	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
30	20241226	120559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1745	-14	5	-0.80	199774729	113888	35.62	1760	1776	1740	2285	1232	1759	1754.13	4.27	0	-12671	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2424	37.93	1.27	12	0.08	46.00	1370.00	2525	20241015	-30.89	1590	20241210	9.75	2525	-30.89	20241015	1590	9.75	20241210	2525	-30.89	20241015	1590	9.75	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
31	20241226	110602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1747	-12	5	-0.68	186204384	106120	33.19	1760	1776	1740	2285	1232	1759	1754.66	4.27	0	-11882	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2426	37.98	1.28	12	0.08	46.00	1370.00	2525	20241015	-30.81	1590	20241210	9.87	2525	-30.81	20241015	1590	9.87	20241210	2525	-30.81	20241015	1590	9.87	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
32	20241226	100602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1758	-1	5	-0.06	115430878	65588	20.51	1760	1776	1749	2285	1232	1759	1759.94	4.27	0	-8938	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2442	38.22	1.28	12	0.05	46.00	1370.00	2525	20241015	-30.38	1590	20241210	10.57	2525	-30.38	20241015	1590	10.57	20241210	2525	-30.38	20241015	1590	10.57	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
33	20241226	090603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1771	12	2	0.68	12291306	6955	2.18	1760	1776	1760	2285	1232	1759	1767.26	4.27	0	3513	1779	1769	1754	1744	1729	1771	1746	694	526	500	1300	1	1	138892244	2460	38.50	1.29	12	0.01	46.00	1370.00	2525	20241015	-29.86	1590	20241210	11.38	2525	-29.86	20241015	1590	11.38	20241210	2525	-29.86	20241015	1590	11.38	20241210	3.21	N	058820	500	694 억	5930649	N	N	0	N	N
34	20241224	160602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1759	-5	5	-0.28	559368440	319533	35.07	1759	1764	1739	2290	1235	1764	1750.58	4.25	0	22096	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2443	38.24	1.28	12	0.23	46.00	1370.00	2525	20241015	-30.34	1590	20241210	10.63	2525	-30.34	20241015	1590	10.63	20241210	2525	-30.34	20241015	1590	10.63	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
35	20241224	150602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1760	-4	5	-0.23	536543271	306556	33.65	1759	1764	1739	2290	1235	1764	1750.23	4.25	0	24431	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2445	38.26	1.28	12	0.22	46.00	1370.00	2525	20241015	-30.30	1590	20241210	10.69	2525	-30.30	20241015	1590	10.69	20241210	2525	-30.30	20241015	1590	10.69	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
36	20241224	140600	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1757	-7	5	-0.40	505771920	289042	31.72	1759	1764	1739	2290	1235	1764	1749.82	4.25	0	21102	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2440	38.20	1.28	12	0.21	46.00	1370.00	2525	20241015	-30.42	1590	20241210	10.50	2525	-30.42	20241015	1590	10.50	20241210	2525	-30.42	20241015	1590	10.50	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
37	20241224	130601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1749	-15	5	-0.85	468370358	267715	29.38	1759	1764	1739	2290	1235	1764	1749.51	4.25	0	18874	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2429	38.02	1.28	12	0.19	46.00	1370.00	2525	20241015	-30.73	1590	20241210	10.00	2525	-30.73	20241015	1590	10.00	20241210	2525	-30.73	20241015	1590	10.00	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
38	20241224	120601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1753	-11	5	-0.62	415725045	237640	26.08	1759	1764	1739	2290	1235	1764	1749.39	4.25	0	21934	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2435	38.11	1.28	12	0.17	46.00	1370.00	2525	20241015	-30.57	1590	20241210	10.25	2525	-30.57	20241015	1590	10.25	20241210	2525	-30.57	20241015	1590	10.25	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
39	20241224	110602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1755	-9	5	-0.51	241108517	137789	15.12	1759	1764	1740	2290	1235	1764	1749.84	4.25	0	4153	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2438	38.15	1.28	12	0.10	46.00	1370.00	2525	20241015	-30.50	1590	20241210	10.38	2525	-30.50	20241015	1590	10.38	20241210	2525	-30.50	20241015	1590	10.38	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
40	20241224	100602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1752	-12	5	-0.68	223869964	127974	14.05	1759	1764	1740	2290	1235	1764	1749.34	4.25	0	7435	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2433	38.09	1.28	12	0.09	46.00	1370.00	2525	20241015	-30.61	1590	20241210	10.19	2525	-30.61	20241015	1590	10.19	20241210	2525	-30.61	20241015	1590	10.19	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
41	20241224	090604	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1752	-12	5	-0.68	25769303	14661	1.61	1759	1764	1751	2290	1235	1764	1757.68	4.25	0	-5014	1805	1784	1758	1737	1711	1795	1748	694	526	500	1300	1	1	138892244	2433	38.09	1.28	12	0.01	46.00	1370.00	2525	20241015	-30.61	1590	20241210	10.19	2525	-30.61	20241015	1590	10.19	20241210	2525	-30.61	20241015	1590	10.19	20241210	3.17	N	058820	500	694 억	5906925	N	N	0	N	N
42	20241223	160557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1764	3	2	0.17	1584127865	903615	98.79	1745	1779	1732	2285	1233	1761	1753.08	4.15	0	147925	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2450	38.35	1.29	12	0.65	46.00	1370.00	2525	20241015	-30.14	1590	20241210	10.94	2525	-30.14	20241015	1590	10.94	20241210	2525	-30.14	20241015	1590	10.94	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
43	20241223	150600	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1768	7	2	0.40	1533192014	874738	95.64	1745	1779	1732	2285	1233	1761	1752.74	4.15	0	142937	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2456	38.43	1.29	12	0.63	46.00	1370.00	2525	20241015	-29.98	1590	20241210	11.19	2525	-29.98	20241015	1590	11.19	20241210	2525	-29.98	20241015	1590	11.19	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
44	20241223	140556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1769	8	2	0.45	1449366623	827367	90.46	1745	1779	1732	2285	1233	1761	1751.78	4.15	0	117379	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2457	38.46	1.29	12	0.60	46.00	1370.00	2525	20241015	-29.94	1590	20241210	11.26	2525	-29.94	20241015	1590	11.26	20241210	2525	-29.94	20241015	1590	11.26	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
45	20241223	130557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1758	-3	5	-0.17	1224005496	699613	76.49	1745	1779	1732	2285	1233	1761	1749.55	4.15	0	70192	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2442	38.22	1.28	12	0.50	46.00	1370.00	2525	20241015	-30.38	1590	20241210	10.57	2525	-30.38	20241015	1590	10.57	20241210	2525	-30.38	20241015	1590	10.57	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
46	20241223	120558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1755	-6	5	-0.34	1055784080	604138	66.05	1745	1779	1732	2285	1233	1761	1747.59	4.15	0	58730	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2438	38.15	1.28	12	0.43	46.00	1370.00	2525	20241015	-30.50	1590	20241210	10.38	2525	-30.50	20241015	1590	10.38	20241210	2525	-30.50	20241015	1590	10.38	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
47	20241223	110557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1748	-13	5	-0.74	954141701	546235	59.72	1745	1779	1732	2285	1233	1761	1746.76	4.15	0	58515	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2428	38.00	1.28	12	0.39	46.00	1370.00	2525	20241015	-30.77	1590	20241210	9.94	2525	-30.77	20241015	1590	9.94	20241210	2525	-30.77	20241015	1590	9.94	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
48	20241223	100554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1740	-21	5	-1.19	685078850	391423	42.79	1745	1779	1732	2285	1233	1761	1750.23	4.15	0	51924	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2417	37.83	1.27	12	0.28	46.00	1370.00	2525	20241015	-31.09	1590	20241210	9.43	2525	-31.09	20241015	1590	9.43	20241210	2525	-31.09	20241015	1590	9.43	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
49	20241223	090556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1750	-11	5	-0.62	118532331	67849	7.42	1745	1761	1732	2285	1233	1761	1747.00	4.15	0	18764	1931	1845	1798	1712	1665	1822	1689	694	524	500	1300	1	1	138892244	2431	38.04	1.28	12	0.05	46.00	1370.00	2525	20241015	-30.69	1590	20241210	10.06	2525	-30.69	20241015	1590	10.06	20241210	2525	-30.69	20241015	1590	10.06	20241210	3.14	N	058820	500	694 억	5760139	N	N	0	N	N
50	20241220	160554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1761	-122	5	-6.48	1631287953	907833	358.75	1883	1884	1751	2445	1319	1883	1797.33	4.30	0	-204480	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2446	38.28	1.29	12	0.65	46.00	1370.00	2525	20241015	-30.26	1590	20241210	10.75	2525	-30.26	20241015	1590	10.75	20241210	2525	-30.26	20241015	1590	10.75	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
51	20241220	150556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1764	-119	5	-6.32	1380131886	765363	302.45	1883	1884	1751	2445	1319	1883	1803.24	4.30	0	-144936	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2450	38.35	1.29	12	0.55	46.00	1370.00	2525	20241015	-30.14	1590	20241210	10.94	2525	-30.14	20241015	1590	10.94	20241210	2525	-30.14	20241015	1590	10.94	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
52	20241220	140555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1782	-101	5	-5.36	1229534303	680237	268.81	1883	1884	1751	2445	1319	1883	1807.51	4.30	0	-107174	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2475	38.74	1.30	12	0.49	46.00	1370.00	2525	20241015	-29.43	1590	20241210	12.08	2525	-29.43	20241015	1590	12.08	20241210	2525	-29.43	20241015	1590	12.08	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
53	20241220	130553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1762	-121	5	-6.43	1159086556	640312	253.03	1883	1884	1751	2445	1319	1883	1810.19	4.30	0	-81754	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2447	38.30	1.29	12	0.46	46.00	1370.00	2525	20241015	-30.22	1590	20241210	10.82	2525	-30.22	20241015	1590	10.82	20241210	2525	-30.22	20241015	1590	10.82	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
54	20241220	120553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1783	-100	5	-5.31	996800856	548678	216.82	1883	1884	1770	2445	1319	1883	1816.73	4.30	0	-57786	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2476	38.76	1.30	12	0.40	46.00	1370.00	2525	20241015	-29.39	1590	20241210	12.14	2525	-29.39	20241015	1590	12.14	20241210	2525	-29.39	20241015	1590	12.14	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
55	20241220	110554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1817	-66	5	-3.51	398769053	215816	85.28	1883	1884	1812	2445	1319	1883	1847.72	4.30	0	-104265	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2524	39.50	1.33	12	0.16	46.00	1370.00	2525	20241015	-28.04	1590	20241210	14.28	2525	-28.04	20241015	1590	14.28	20241210	2525	-28.04	20241015	1590	14.28	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
56	20241220	100554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1844	-39	5	-2.07	261199841	140795	55.64	1883	1884	1833	2445	1319	1883	1855.18	4.30	0	-78202	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2561	40.09	1.35	12	0.10	46.00	1370.00	2525	20241015	-26.97	1590	20241210	15.97	2525	-26.97	20241015	1590	15.97	20241210	2525	-26.97	20241015	1590	15.97	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
57	20241220	090556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1881	-2	5	-0.11	17047620	9082	3.59	1883	1884	1871	2445	1319	1883	1877.07	4.30	0	-4211	1898	1890	1878	1870	1858	1884	1864	694	562	500	1390	1	1	138892244	2613	40.89	1.37	12	0.01	46.00	1370.00	2525	20241015	-25.50	1590	20241210	18.30	2525	-25.50	20241015	1590	18.30	20241210	2525	-25.50	20241015	1590	18.30	20241210	3.13	N	058820	500	694 억	5975211	N	N	0	N	N
58	20241219	160554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	-15	5	-0.79	474962661	253036	103.48	1885	1886	1866	2465	1329	1898	1877.06	4.32	0	-20747	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2615	40.93	1.37	12	0.18	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	2525	-25.43	20241015	1590	18.43	20241210	2525	-25.43	20241015	1590	18.43	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
59	20241219	150551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	-15	5	-0.79	454514219	242173	99.03	1885	1886	1866	2465	1329	1898	1876.82	4.32	0	-16069	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2615	40.93	1.37	12	0.17	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	2525	-25.43	20241015	1590	18.43	20241210	2525	-25.43	20241015	1590	18.43	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
60	20241219	140553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1876	-22	5	-1.16	426349796	227147	92.89	1885	1886	1866	2465	1329	1898	1876.98	4.32	0	-14353	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2606	40.78	1.37	12	0.16	46.00	1370.00	2525	20241015	-25.70	1590	20241210	17.99	2525	-25.70	20241015	1590	17.99	20241210	2525	-25.70	20241015	1590	17.99	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
61	20241219	130553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1876	-22	5	-1.16	306673484	163277	66.77	1885	1886	1866	2465	1329	1898	1878.24	4.32	0	-21298	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2606	40.78	1.37	12	0.12	46.00	1370.00	2525	20241015	-25.70	1590	20241210	17.99	2525	-25.70	20241015	1590	17.99	20241210	2525	-25.70	20241015	1590	17.99	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
62	20241219	120554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1876	-22	5	-1.16	290779644	154820	63.31	1885	1886	1866	2465	1329	1898	1878.18	4.32	0	-20842	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2606	40.78	1.37	12	0.11	46.00	1370.00	2525	20241015	-25.70	1590	20241210	17.99	2525	-25.70	20241015	1590	17.99	20241210	2525	-25.70	20241015	1590	17.99	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
63	20241219	110551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1879	-19	5	-1.00	225809049	120160	49.14	1885	1886	1866	2465	1329	1898	1879.24	4.32	0	-5852	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2610	40.85	1.37	12	0.09	46.00	1370.00	2525	20241015	-25.58	1590	20241210	18.18	2525	-25.58	20241015	1590	18.18	20241210	2525	-25.58	20241015	1590	18.18	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
64	20241219	100544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	-15	5	-0.79	166090718	88403	36.15	1885	1886	1866	2465	1329	1898	1878.79	4.32	0	-46	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2615	40.93	1.37	12	0.06	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	2525	-25.43	20241015	1590	18.43	20241210	2525	-25.43	20241015	1590	18.43	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
65	20241219	090553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1870	-28	5	-1.48	22204731	11816	4.83	1885	1886	1866	2465	1329	1898	1879.21	4.32	0	-1826	1920	1909	1894	1883	1868	1901	1875	694	567	500	1400	1	1	138892244	2597	40.65	1.36	12	0.01	46.00	1370.00	2525	20241015	-25.94	1590	20241210	17.61	2525	-25.94	20241015	1590	17.61	20241210	2525	-25.94	20241015	1590	17.61	20241210	3.13	N	058820	500	694 억	5995960	N	N	0	N	N
66	20241218	160549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1898	2	2	0.11	460921690	244005	89.60	1901	1905	1879	2460	1328	1896	1888.98	4.33	0	-19999	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2636	41.26	1.39	12	0.18	46.00	1370.00	2525	20241015	-24.83	1590	20241210	19.37	2525	-24.83	20241015	1590	19.37	20241210	2525	-24.83	20241015	1590	19.37	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
67	20241218	150553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1898	2	2	0.11	449068857	237754	87.30	1901	1905	1879	2460	1328	1896	1888.80	4.33	0	-18270	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2636	41.26	1.39	12	0.17	46.00	1370.00	2525	20241015	-24.83	1590	20241210	19.37	2525	-24.83	20241015	1590	19.37	20241210	2525	-24.83	20241015	1590	19.37	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
68	20241218	140551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1895	-1	5	-0.05	376214812	199362	73.20	1901	1905	1879	2460	1328	1896	1887.09	4.33	0	-42183	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2632	41.20	1.38	12	0.14	46.00	1370.00	2525	20241015	-24.95	1590	20241210	19.18	2525	-24.95	20241015	1590	19.18	20241210	2525	-24.95	20241015	1590	19.18	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
69	20241218	130553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1880	-16	5	-0.84	339919828	180098	66.13	1901	1905	1879	2460	1328	1896	1887.42	4.33	0	-39634	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2611	40.87	1.37	12	0.13	46.00	1370.00	2525	20241015	-25.54	1590	20241210	18.24	2525	-25.54	20241015	1590	18.24	20241210	2525	-25.54	20241015	1590	18.24	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
70	20241218	120548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1892	-4	5	-0.21	293522263	155441	57.08	1901	1905	1880	2460	1328	1896	1888.32	4.33	0	-32855	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2628	41.13	1.38	12	0.11	46.00	1370.00	2525	20241015	-25.07	1590	20241210	18.99	2525	-25.07	20241015	1590	18.99	20241210	2525	-25.07	20241015	1590	18.99	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
71	20241218	110551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1884	-12	5	-0.63	234499632	124097	45.57	1901	1905	1881	2460	1328	1896	1889.65	4.33	0	-27837	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2617	40.96	1.38	12	0.09	46.00	1370.00	2525	20241015	-25.39	1590	20241210	18.49	2525	-25.39	20241015	1590	18.49	20241210	2525	-25.39	20241015	1590	18.49	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
72	20241218	100551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1895	-1	5	-0.05	133374809	70515	25.89	1901	1905	1886	2460	1328	1896	1891.44	4.33	0	-13297	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2632	41.20	1.38	12	0.05	46.00	1370.00	2525	20241015	-24.95	1590	20241210	19.18	2525	-24.95	20241015	1590	19.18	20241210	2525	-24.95	20241015	1590	19.18	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
73	20241218	090553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1904	8	2	0.42	10315798	5435	2.00	1901	1905	1892	2460	1328	1896	1898.03	4.33	0	-2344	1930	1912	1891	1873	1852	1922	1883	694	564	500	1400	1	1	138892244	2645	41.39	1.39	12	0.00	46.00	1370.00	2525	20241015	-24.59	1590	20241210	19.75	2525	-24.59	20241015	1590	19.75	20241210	2525	-24.59	20241015	1590	19.75	20241210	3.12	N	058820	500	694 억	6016144	N	N	0	N	N
74	20241217	160548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1896	11	2	0.58	514938365	272151	87.04	1889	1909	1870	2450	1320	1885	1892.11	4.32	0	15245	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2633	41.22	1.38	12	0.20	46.00	1370.00	2525	20241015	-24.91	1590	20241210	19.25	2525	-24.91	20241015	1590	19.25	20241210	2525	-24.91	20241015	1590	19.25	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
75	20241217	150550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1890	5	2	0.27	490425675	259231	82.90	1889	1909	1870	2450	1320	1885	1891.85	4.32	0	21081	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2625	41.09	1.38	12	0.19	46.00	1370.00	2525	20241015	-25.15	1590	20241210	18.87	2525	-25.15	20241015	1590	18.87	20241210	2525	-25.15	20241015	1590	18.87	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
76	20241217	140552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1902	17	2	0.90	444739422	235098	75.19	1889	1909	1870	2450	1320	1885	1891.72	4.32	0	28134	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2642	41.35	1.39	12	0.17	46.00	1370.00	2525	20241015	-24.67	1590	20241210	19.62	2525	-24.67	20241015	1590	19.62	20241210	2525	-24.67	20241015	1590	19.62	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
77	20241217	130539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1891	6	2	0.32	425266525	224814	71.90	1889	1909	1870	2450	1320	1885	1891.64	4.32	0	29384	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2626	41.11	1.38	12	0.16	46.00	1370.00	2525	20241015	-25.11	1590	20241210	18.93	2525	-25.11	20241015	1590	18.93	20241210	2525	-25.11	20241015	1590	18.93	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
78	20241217	120541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1894	9	2	0.48	389073122	205701	65.78	1889	1909	1870	2450	1320	1885	1891.46	4.32	0	26043	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2631	41.17	1.38	12	0.15	46.00	1370.00	2525	20241015	-24.99	1590	20241210	19.12	2525	-24.99	20241015	1590	19.12	20241210	2525	-24.99	20241015	1590	19.12	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
79	20241217	110544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1897	12	2	0.64	309372752	163807	52.39	1889	1909	1870	2450	1320	1885	1888.65	4.32	0	29884	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2635	41.24	1.38	12	0.12	46.00	1370.00	2525	20241015	-24.87	1590	20241210	19.31	2525	-24.87	20241015	1590	19.31	20241210	2525	-24.87	20241015	1590	19.31	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
80	20241217	100542	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1886	1	2	0.05	182185887	96802	30.96	1889	1893	1870	2450	1320	1885	1882.04	4.32	0	6589	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2620	41.00	1.38	12	0.07	46.00	1370.00	2525	20241015	-25.31	1590	20241210	18.62	2525	-25.31	20241015	1590	18.62	20241210	2525	-25.31	20241015	1590	18.62	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
81	20241217	090550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1881	-4	5	-0.21	24648982	13144	4.20	1889	1889	1870	2450	1320	1885	1875.16	4.32	0	-155	1915	1900	1885	1870	1855	1907	1877	694	565	500	1390	1	1	138892244	2613	40.89	1.37	12	0.01	46.00	1370.00	2525	20241015	-25.50	1590	20241210	18.30	2525	-25.50	20241015	1590	18.30	20241210	2525	-25.50	20241015	1590	18.30	20241210	3.14	N	058820	500	694 억	5999275	N	N	0	N	N
82	20241216	160542	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1885	11	2	0.59	583603351	309990	66.43	1882	1900	1870	2435	1312	1874	1882.63	4.30	0	20187	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2618	40.98	1.38	12	0.22	46.00	1370.00	2525	20241015	-25.35	1590	20241210	18.55	2525	-25.35	20241015	1590	18.55	20241210	2525	-25.35	20241015	1590	18.55	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
83	20241216	150550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1872	-2	5	-0.11	558261120	296538	63.55	1882	1900	1870	2435	1312	1874	1882.60	4.30	0	22248	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2600	40.70	1.37	12	0.21	46.00	1370.00	2525	20241015	-25.86	1590	20241210	17.74	2525	-25.86	20241015	1590	17.74	20241210	2525	-25.86	20241015	1590	17.74	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
84	20241216	140549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	9	2	0.48	469725885	249384	53.44	1882	1900	1874	2435	1312	1874	1883.54	4.30	0	29300	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2615	40.93	1.37	12	0.18	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	2525	-25.43	20241015	1590	18.43	20241210	2525	-25.43	20241015	1590	18.43	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
85	20241216	130550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1882	8	2	0.43	438918293	233025	49.94	1882	1900	1874	2435	1312	1874	1883.57	4.30	0	29835	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2614	40.91	1.37	12	0.17	46.00	1370.00	2525	20241015	-25.47	1590	20241210	18.36	2525	-25.47	20241015	1590	18.36	20241210	2525	-25.47	20241015	1590	18.36	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
86	20241216	120550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	9	2	0.48	373591602	198357	42.51	1882	1900	1874	2435	1312	1874	1883.43	4.30	0	29140	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2615	40.93	1.37	12	0.14	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	2525	-25.43	20241015	1590	18.43	20241210	2525	-25.43	20241015	1590	18.43	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
87	20241216	110548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1878	4	2	0.21	344993689	183154	39.25	1882	1900	1874	2435	1312	1874	1883.63	4.30	0	29151	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2608	40.83	1.37	12	0.13	46.00	1370.00	2525	20241015	-25.62	1590	20241210	18.11	2525	-25.62	20241015	1590	18.11	20241210	2525	-25.62	20241015	1590	18.11	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
88	20241216	100550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1886	12	2	0.64	220538411	116940	25.06	1882	1900	1880	2435	1312	1874	1885.91	4.30	0	22494	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2620	41.00	1.38	12	0.08	46.00	1370.00	2525	20241015	-25.31	1590	20241210	18.62	2525	-25.31	20241015	1590	18.62	20241210	2525	-25.31	20241015	1590	18.62	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
89	20241216	090550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1891	17	2	0.91	73882720	39162	8.39	1882	1900	1880	2435	1312	1874	1886.59	4.30	0	9551	1945	1909	1854	1818	1763	1927	1836	694	561	500	1380	1	1	138892244	2626	41.11	1.38	12	0.03	46.00	1370.00	2525	20241015	-25.11	1590	20241210	18.93	2525	-25.11	20241015	1590	18.93	20241210	2525	-25.11	20241015	1590	18.93	20241210	3.14	N	058820	500	694 억	5978046	N	N	0	N	N
90	20241213	160543	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1874	69	2	3.82	864371860	466126	160.89	1801	1890	1799	2345	1264	1805	1854.37	4.29	0	23865	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2603	40.74	1.37	12	0.34	46.00	1370.00	2625	20231206	-28.61	1590	20241210	17.86	2525	-25.78	20241015	1590	17.86	20241210	2525	-25.78	20241015	1590	17.86	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
91	20241213	150547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1874	69	2	3.82	848246986	457517	157.92	1801	1890	1799	2345	1264	1805	1854.02	4.29	0	24722	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2603	40.74	1.37	12	0.33	46.00	1370.00	2625	20231206	-28.61	1590	20241210	17.86	2525	-25.78	20241015	1590	17.86	20241210	2525	-25.78	20241015	1590	17.86	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
92	20241213	140548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1879	74	2	4.10	803760025	433742	149.71	1801	1890	1799	2345	1264	1805	1853.08	4.29	0	27920	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2610	40.85	1.37	12	0.31	46.00	1370.00	2625	20231206	-28.42	1590	20241210	18.18	2525	-25.58	20241015	1590	18.18	20241210	2525	-25.58	20241015	1590	18.18	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
93	20241213	130549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1878	73	2	4.04	611326789	331363	114.38	1801	1878	1799	2345	1264	1805	1844.89	4.29	0	31702	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2608	40.83	1.37	12	0.24	46.00	1370.00	2625	20231206	-28.46	1590	20241210	18.11	2525	-25.62	20241015	1590	18.11	20241210	2525	-25.62	20241015	1590	18.11	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
94	20241213	120549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1853	48	2	2.66	482091152	262026	90.44	1801	1864	1799	2345	1264	1805	1839.86	4.29	0	19473	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2574	40.28	1.35	12	0.19	46.00	1370.00	2625	20231206	-29.41	1590	20241210	16.54	2525	-26.61	20241015	1590	16.54	20241210	2525	-26.61	20241015	1590	16.54	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
95	20241213	110547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1846	41	2	2.27	245616673	134348	46.37	1801	1854	1799	2345	1264	1805	1828.21	4.29	0	-11439	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2564	40.13	1.35	12	0.10	46.00	1370.00	2625	20231206	-29.68	1590	20241210	16.10	2525	-26.89	20241015	1590	16.10	20241210	2525	-26.89	20241015	1590	16.10	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
96	20241213	100546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1832	27	2	1.50	135711342	74709	25.79	1801	1832	1799	2345	1264	1805	1816.53	4.29	0	12926	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2545	39.83	1.34	12	0.05	46.00	1370.00	2625	20231206	-30.21	1590	20241210	15.22	2525	-27.45	20241015	1590	15.22	20241210	2525	-27.45	20241015	1590	15.22	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
97	20241213	090548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1811	6	2	0.33	4208817	2333	0.81	1801	1814	1801	2345	1264	1805	1804.04	4.29	0	25	1835	1819	1799	1783	1763	1828	1792	694	540	500	1330	1	1	138892244	2515	39.37	1.32	12	0.00	46.00	1370.00	2625	20231206	-31.01	1590	20241210	13.90	2525	-28.28	20241015	1590	13.90	20241210	2525	-28.28	20241015	1590	13.90	20241210	3.14	N	058820	500	694 억	5955640	N	N	6	N	N
98	20241212	160552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1805	30	2	1.69	521500312	289547	67.06	1779	1815	1779	2305	1243	1775	1801.08	4.28	0	10293	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2507	39.24	1.32	12	0.21	46.00	1370.00	2625	20231206	-31.24	1590	20241210	13.52	2525	-28.51	20241015	1590	13.52	20241210	2525	-28.51	20241015	1590	13.52	20241210	3.19	N	058820	500	694 억	5943288	N	N	6	N	N
99	20241212	150545	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1802	27	2	1.52	491886793	273134	63.26	1779	1815	1779	2305	1243	1775	1800.90	4.28	0	9324	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2503	39.17	1.32	12	0.20	46.00	1370.00	2625	20231206	-31.35	1590	20241210	13.33	2525	-28.63	20241015	1590	13.33	20241210	2525	-28.63	20241015	1590	13.33	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
100	20241212	140544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1797	22	2	1.24	454885343	252528	58.49	1779	1815	1779	2305	1243	1775	1801.33	4.28	0	4259	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2496	39.07	1.31	12	0.18	46.00	1370.00	2625	20231206	-31.54	1590	20241210	13.02	2525	-28.83	20241015	1590	13.02	20241210	2525	-28.83	20241015	1590	13.02	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
101	20241212	130542	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1800	25	2	1.41	432756659	240202	55.63	1779	1815	1779	2305	1243	1775	1801.64	4.28	0	4414	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2500	39.13	1.31	12	0.17	46.00	1370.00	2625	20231206	-31.43	1590	20241210	13.21	2525	-28.71	20241015	1590	13.21	20241210	2525	-28.71	20241015	1590	13.21	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
102	20241212	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1792	17	2	0.96	407224334	225993	52.34	1779	1815	1779	2305	1243	1775	1801.93	4.28	0	7262	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2489	38.96	1.31	12	0.16	46.00	1370.00	2625	20231206	-31.73	1590	20241210	12.70	2525	-29.03	20241015	1590	12.70	20241210	2525	-29.03	20241015	1590	12.70	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
103	20241212	110541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1806	31	2	1.75	338851325	187948	43.53	1779	1815	1779	2305	1243	1775	1802.90	4.28	0	18900	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2508	39.26	1.32	12	0.14	46.00	1370.00	2625	20231206	-31.20	1590	20241210	13.58	2525	-28.48	20241015	1590	13.58	20241210	2525	-28.48	20241015	1590	13.58	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
104	20241212	100539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1799	24	2	1.35	270270623	150001	34.74	1779	1815	1779	2305	1243	1775	1801.79	4.28	0	12783	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2499	39.11	1.31	12	0.11	46.00	1370.00	2625	20231206	-31.47	1590	20241210	13.14	2525	-28.75	20241015	1590	13.14	20241210	2525	-28.75	20241015	1590	13.14	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
105	20241212	090544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1800	25	2	1.41	49911276	27836	6.45	1779	1807	1779	2305	1243	1775	1793.05	4.28	0	3216	1821	1798	1755	1732	1689	1809	1743	694	530	500	1310	1	1	138892244	2500	39.13	1.31	12	0.02	46.00	1370.00	2625	20231206	-31.43	1590	20241210	13.21	2525	-28.71	20241015	1590	13.21	20241210	2525	-28.71	20241015	1590	13.21	20241210	3.19	N	058820	500	694 억	5943288	N	N	32	N	N
106	20241211	160539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1775	46	2	2.66	757721214	430344	70.55	1712	1778	1712	2245	1211	1729	1760.73	4.22	0	78600	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2465	38.59	1.30	12	0.31	46.00	1370.00	2625	20231206	-32.38	1590	20241210	11.64	2525	-29.70	20241015	1590	11.64	20241210	2525	-29.70	20241015	1590	11.64	20241210	3.29	N	058820	500	694 억	5865440	N	N	32	N	N
107	20241211	150427	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1770	41	2	2.37	724333508	411492	67.46	1712	1778	1712	2245	1211	1729	1760.26	4.22	0	78800	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2458	38.48	1.29	12	0.30	46.00	1370.00	2625	20231206	-32.57	1590	20241210	11.32	2525	-29.90	20241015	1590	11.32	20241210	2525	-29.90	20241015	1590	11.32	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
108	20241211	140544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1767	38	2	2.20	684632030	389007	63.77	1712	1778	1712	2245	1211	1729	1759.95	4.22	0	74228	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2454	38.41	1.29	12	0.28	46.00	1370.00	2625	20231206	-32.69	1590	20241210	11.13	2525	-30.02	20241015	1590	11.13	20241210	2525	-30.02	20241015	1590	11.13	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
109	20241211	130545	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1762	33	2	1.91	656586393	373120	61.16	1712	1778	1712	2245	1211	1729	1759.72	4.22	0	73812	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2447	38.30	1.29	12	0.27	46.00	1370.00	2625	20231206	-32.88	1590	20241210	10.82	2525	-30.22	20241015	1590	10.82	20241210	2525	-30.22	20241015	1590	10.82	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
110	20241211	120546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1760	31	2	1.79	637119747	362066	59.35	1712	1778	1712	2245	1211	1729	1759.68	4.22	0	77726	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2445	38.26	1.28	12	0.26	46.00	1370.00	2625	20231206	-32.95	1590	20241210	10.69	2525	-30.30	20241015	1590	10.69	20241210	2525	-30.30	20241015	1590	10.69	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
111	20241211	110543	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1763	34	2	1.97	570202591	324061	53.12	1712	1778	1712	2245	1211	1729	1759.55	4.22	0	82404	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2449	38.33	1.29	12	0.23	46.00	1370.00	2625	20231206	-32.84	1590	20241210	10.88	2525	-30.18	20241015	1590	10.88	20241210	2525	-30.18	20241015	1590	10.88	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
112	20241211	100544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1769	40	2	2.31	464721038	264251	43.32	1712	1778	1712	2245	1211	1729	1758.63	4.22	0	69193	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2457	38.46	1.29	12	0.19	46.00	1370.00	2625	20231206	-32.61	1590	20241210	11.26	2525	-29.94	20241015	1590	11.26	20241210	2525	-29.94	20241015	1590	11.26	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
113	20241211	090547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1734	5	2	0.29	39882226	23190	3.80	1712	1740	1712	2245	1211	1729	1719.80	4.22	0	5686	1835	1782	1686	1633	1537	1808	1659	694	516	500	1270	1	1	138892244	2408	37.70	1.27	12	0.02	46.00	1370.00	2625	20231206	-33.94	1590	20241210	9.06	2525	-31.33	20241015	1590	9.06	20241210	2525	-31.33	20241015	1590	9.06	20241210	3.29	N	058820	500	694 억	5865440	N	N	2	N	N
114	20241210	160540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1729	129	2	8.06	1024250971	608302	60.91	1590	1739	1590	2080	1120	1600	1683.78	4.07	0	208194	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2401	37.59	1.26	12	0.44	46.00	1370.00	2625	20231206	-34.13	1590	20241210	8.74	2525	-31.52	20241015	1590	8.74	20241210	2525	-31.52	20241015	1590	8.74	20241210	3.30	N	058820	500	694 억	5658602	N	N	2	N	N
115	20241210	150542	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1732	132	2	8.25	968732009	576175	57.69	1590	1739	1590	2080	1120	1600	1681.32	4.07	0	196143	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2406	37.65	1.26	12	0.41	46.00	1370.00	2625	20231206	-34.02	1590	20241210	8.93	2525	-31.41	20241015	1590	8.93	20241210	2525	-31.41	20241015	1590	8.93	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
116	20241210	140541	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1720	120	2	7.50	928903819	553171	55.39	1590	1735	1590	2080	1120	1600	1679.23	4.07	0	197106	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2389	37.39	1.26	12	0.40	46.00	1370.00	2625	20231206	-34.48	1590	20241210	8.18	2525	-31.88	20241015	1590	8.18	20241210	2525	-31.88	20241015	1590	8.18	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
117	20241210	130540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1704	104	2	6.50	804565011	480784	48.14	1590	1710	1590	2080	1120	1600	1673.44	4.07	0	185814	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2367	37.04	1.24	12	0.35	46.00	1370.00	2625	20231206	-35.09	1590	20241210	7.17	2525	-32.51	20241015	1590	7.17	20241210	2525	-32.51	20241015	1590	7.17	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
118	20241210	120541	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1705	105	2	6.56	708459503	424280	42.48	1590	1710	1590	2080	1120	1600	1669.79	4.07	0	165247	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2368	37.07	1.24	12	0.31	46.00	1370.00	2625	20231206	-35.05	1590	20241210	7.23	2525	-32.48	20241015	1590	7.23	20241210	2525	-32.48	20241015	1590	7.23	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
119	20241210	110539	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1693	93	2	5.81	572353584	344212	34.47	1590	1700	1590	2080	1120	1600	1662.79	4.07	0	126002	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2351	36.80	1.24	12	0.25	46.00	1370.00	2625	20231206	-35.50	1590	20241210	6.48	2525	-32.95	20241015	1590	6.48	20241210	2525	-32.95	20241015	1590	6.48	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
120	20241210	100540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1691	91	2	5.69	486035233	293157	29.35	1590	1700	1590	2080	1120	1600	1657.93	4.07	0	101788	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2349	36.76	1.23	12	0.21	46.00	1370.00	2625	20231206	-35.58	1590	20241210	6.35	2525	-33.03	20241015	1590	6.35	20241210	2525	-33.03	20241015	1590	6.35	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
121	20241210	090544	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1644	44	2	2.75	115492165	72095	7.22	1590	1648	1590	2080	1120	1600	1601.94	4.07	0	31556	1744	1672	1636	1564	1528	1654	1546	694	480	500	1180	1	1	138892244	2283	35.74	1.20	12	0.05	46.00	1370.00	2625	20231206	-37.37	1590	20241210	3.40	2525	-34.89	20241015	1590	3.40	20241210	2525	-34.89	20241015	1590	3.40	20241210	3.30	N	058820	500	694 억	5658602	N	N	1	N	N
122	20241209	160538	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1600	-144	5	-8.26	1556116895	949954	104.00	1706	1708	1600	2265	1221	1744	1638.33	4.08	0	-4296	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2222	34.78	1.17	12	0.68	46.00	1370.00	2625	20231206	-39.05	1600	20241209	0.00	2525	-36.63	20241015	1600	0.00	20241209	2525	-36.63	20241015	1600	0.00	20241209	3.24	N	058820	500	694 억	5660616	N	N	1	N	N
123	20241209	150541	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1619	-125	5	-7.17	1356432248	825796	90.41	1706	1708	1619	2265	1221	1744	1642.58	4.08	0	-26329	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2249	35.20	1.18	12	0.59	46.00	1370.00	2625	20231206	-38.32	1619	20241209	0.00	2525	-35.88	20241015	1619	0.00	20241209	2525	-35.88	20241015	1619	0.00	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
124	20241209	140540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1631	-113	5	-6.48	1198513691	728667	79.78	1706	1708	1627	2265	1221	1744	1644.80	4.08	0	-16407	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2265	35.46	1.19	12	0.52	46.00	1370.00	2625	20231206	-37.87	1627	20241209	0.25	2525	-35.41	20241015	1627	0.25	20241209	2525	-35.41	20241015	1627	0.25	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
125	20241209	130541	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1629	-115	5	-6.59	997264060	605166	66.25	1706	1708	1627	2265	1221	1744	1647.92	4.08	0	-2498	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2263	35.41	1.19	12	0.44	46.00	1370.00	2625	20231206	-37.94	1627	20241209	0.12	2525	-35.49	20241015	1627	0.12	20241209	2525	-35.49	20241015	1627	0.12	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
126	20241209	120539	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1631	-113	5	-6.48	904504663	548302	60.03	1706	1708	1627	2265	1221	1744	1649.65	4.08	0	-8583	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2265	35.46	1.19	12	0.39	46.00	1370.00	2625	20231206	-37.87	1627	20241209	0.25	2525	-35.41	20241015	1627	0.25	20241209	2525	-35.41	20241015	1627	0.25	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
127	20241209	110540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1647	-97	5	-5.56	695809671	420637	46.05	1706	1708	1635	2265	1221	1744	1654.18	4.08	0	-7159	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2288	35.80	1.20	12	0.30	46.00	1370.00	2625	20231206	-37.26	1635	20241209	0.73	2525	-34.77	20241015	1635	0.73	20241209	2525	-34.77	20241015	1635	0.73	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
128	20241209	100538	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1646	-98	5	-5.62	556629464	335812	36.77	1706	1708	1635	2265	1221	1744	1657.56	4.08	0	-6569	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2286	35.78	1.20	12	0.24	46.00	1370.00	2625	20231206	-37.30	1635	20241209	0.67	2525	-34.81	20241015	1635	0.67	20241209	2525	-34.81	20241015	1635	0.67	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
129	20241209	090536	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1687	-57	5	-3.27	44745131	26365	2.89	1706	1708	1687	2265	1221	1744	1697.14	4.08	0	-4069	1832	1787	1745	1700	1658	1767	1680	694	521	500	1290	1	1	138892244	2343	36.67	1.23	12	0.02	46.00	1370.00	2625	20231206	-35.73	1687	20241209	0.00	2525	-33.19	20241015	1687	0.00	20241209	2525	-33.19	20241015	1687	0.00	20241209	3.24	N	058820	500	694 억	5660616	N	N	0	N	N
130	20241206	160535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1744	-50	5	-2.79	1588203580	911847	114.42	1772	1790	1703	2330	1256	1794	1741.74	4.07	0	4538	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2422	37.91	1.27	12	0.66	46.00	1370.00	2625	20231206	-33.56	1703	20241206	2.41	2525	-30.93	20241015	1703	2.41	20241206	2625	-33.56	20231206	1703	2.41	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
131	20241206	150537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1740	-54	5	-3.01	1520761018	873094	109.56	1772	1790	1703	2330	1256	1794	1741.81	4.07	0	11893	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2417	37.83	1.27	12	0.63	46.00	1370.00	2625	20231206	-33.71	1703	20241206	2.17	2525	-31.09	20241015	1703	2.17	20241206	2625	-33.71	20231206	1703	2.17	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
132	20241206	140535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1738	-56	5	-3.12	1363441700	783173	98.27	1772	1790	1703	2330	1256	1794	1740.92	4.07	0	-9133	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2414	37.78	1.27	12	0.56	46.00	1370.00	2625	20231206	-33.79	1703	20241206	2.06	2525	-31.17	20241015	1703	2.06	20241206	2625	-33.79	20231206	1703	2.06	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
133	20241206	130536	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1740	-54	5	-3.01	1215059089	697439	87.51	1772	1790	1703	2330	1256	1794	1742.17	4.07	0	-35682	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2417	37.83	1.27	12	0.50	46.00	1370.00	2625	20231206	-33.71	1703	20241206	2.17	2525	-31.09	20241015	1703	2.17	20241206	2625	-33.71	20231206	1703	2.17	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
134	20241206	120533	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1740	-54	5	-3.01	1153567238	662116	83.08	1772	1790	1703	2330	1256	1794	1742.24	4.07	0	-25446	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2417	37.83	1.27	12	0.48	46.00	1370.00	2625	20231206	-33.71	1703	20241206	2.17	2525	-31.09	20241015	1703	2.17	20241206	2625	-33.71	20231206	1703	2.17	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
135	20241206	110535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1710	-84	5	-4.68	1071988976	615080	77.18	1772	1790	1703	2330	1256	1794	1742.84	4.07	0	-15972	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2375	37.17	1.25	12	0.44	46.00	1370.00	2625	20231206	-34.86	1703	20241206	0.41	2525	-32.28	20241015	1703	0.41	20241206	2625	-34.86	20231206	1703	0.41	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
136	20241206	100532	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1738	-56	5	-3.12	629410343	357840	44.90	1772	1790	1733	2330	1256	1794	1758.92	4.07	0	2404	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2414	37.78	1.27	12	0.26	46.00	1370.00	2625	20231206	-33.79	1733	20241206	0.29	2525	-31.17	20241015	1733	0.29	20241206	2625	-33.79	20231206	1733	0.29	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
137	20241206	090535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1790	-4	5	-0.22	53187663	29942	3.76	1772	1790	1772	2330	1256	1794	1776.36	4.07	0	12262	1872	1832	1813	1773	1754	1823	1764	694	536	500	1320	1	1	138892244	2486	38.91	1.31	12	0.02	46.00	1370.00	2625	20231206	-31.81	1772	20241206	1.02	2525	-29.11	20241015	1772	1.02	20241206	2625	-31.81	20231206	1772	1.02	20241206	3.29	N	058820	500	694 억	5656207	N	N	2	N	N
138	20241205	160526	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1794	-49	5	-2.66	1415405173	783750	138.31	1848	1853	1794	2395	1291	1843	1805.95	4.10	0	-53698	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2492	39.00	1.31	12	0.56	46.00	1370.00	2625	20231206	-31.66	1794	20241205	0.00	2525	-28.95	20241015	1794	0.00	20241205	2625	-31.66	20231206	1794	0.00	20241205	3.30	N	058820	500	694 억	5699338	N	N	2	N	N
139	20241205	150529	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1807	-36	5	-1.95	1277844143	707218	124.81	1848	1853	1799	2395	1291	1843	1806.86	4.10	0	-37087	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2510	39.28	1.32	12	0.51	46.00	1370.00	2625	20231206	-31.16	1799	20241205	0.44	2525	-28.44	20241015	1799	0.44	20241205	2625	-31.16	20231206	1799	0.44	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
140	20241205	140525	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1809	-34	5	-1.84	1089909492	602858	106.39	1848	1853	1800	2395	1291	1843	1807.90	4.10	0	-22559	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2513	39.33	1.32	12	0.43	46.00	1370.00	2625	20231206	-31.09	1800	20241205	0.50	2525	-28.36	20241015	1800	0.50	20241205	2625	-31.09	20231206	1800	0.50	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
141	20241205	130527	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1805	-38	5	-2.06	1056094151	584123	103.08	1848	1853	1800	2395	1291	1843	1808.00	4.10	0	-22559	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2507	39.24	1.32	12	0.42	46.00	1370.00	2625	20231206	-31.24	1800	20241205	0.28	2525	-28.51	20241015	1800	0.28	20241205	2625	-31.24	20231206	1800	0.28	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
142	20241205	120527	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1804	-39	5	-2.12	971365826	537245	94.81	1848	1853	1800	2395	1291	1843	1808.05	4.10	0	-4038	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2506	39.22	1.32	12	0.39	46.00	1370.00	2625	20231206	-31.28	1800	20241205	0.22	2525	-28.55	20241015	1800	0.22	20241205	2625	-31.28	20231206	1800	0.22	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
143	20241205	110527	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1807	-36	5	-1.95	548866853	302793	53.43	1848	1853	1800	2395	1291	1843	1812.68	4.10	0	-32301	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2510	39.28	1.32	12	0.22	46.00	1370.00	2625	20231206	-31.16	1800	20241205	0.39	2525	-28.44	20241015	1800	0.39	20241205	2625	-31.16	20231206	1800	0.39	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
144	20241205	100524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1808	-35	5	-1.90	466874290	257464	45.44	1848	1853	1800	2395	1291	1843	1813.36	4.10	0	-25402	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2511	39.30	1.32	12	0.19	46.00	1370.00	2625	20231206	-31.12	1800	20241205	0.44	2525	-28.40	20241015	1800	0.44	20241205	2625	-31.12	20231206	1800	0.44	20241205	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
145	20241205	090527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1845	2	2	0.11	14902792	8074	1.42	1848	1850	1838	2395	1291	1843	1845.78	4.10	0	-1430	1919	1881	1847	1809	1775	1864	1792	694	552	500	1360	1	1	138892244	2563	40.11	1.35	12	0.01	46.00	1370.00	2625	20231206	-29.71	1813	20241204	1.77	2525	-26.93	20241015	1813	1.77	20241204	2625	-29.71	20231206	1813	1.77	20241204	3.30	N	058820	500	694 억	5699338	N	N	0	N	N
146	20241204	160518	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1843	-51	5	-2.69	1038914428	564177	295.98	1865	1885	1813	2460	1326	1894	1841.47	4.11	0	-14601	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2560	40.07	1.35	12	0.41	46.00	1370.00	2625	20231206	-29.79	1813	20241204	1.65	2525	-27.01	20241015	1813	1.65	20241204	2625	-29.79	20231206	1813	1.65	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
147	20241204	150519	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1826	-68	5	-3.59	1011019082	548995	288.01	1865	1885	1813	2460	1326	1894	1841.58	4.11	0	-13070	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2536	39.70	1.33	12	0.40	46.00	1370.00	2625	20231206	-30.44	1813	20241204	0.72	2525	-27.68	20241015	1813	0.72	20241204	2625	-30.44	20231206	1813	0.72	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
148	20241204	140518	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1829	-65	5	-3.43	962495601	522493	274.11	1865	1885	1813	2460	1326	1894	1842.12	4.11	0	-8318	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2540	39.76	1.34	12	0.38	46.00	1370.00	2625	20231206	-30.32	1813	20241204	0.88	2525	-27.56	20241015	1813	0.88	20241204	2625	-30.32	20231206	1813	0.88	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
149	20241204	130514	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1840	-54	5	-2.85	885620129	480469	252.06	1865	1885	1813	2460	1326	1894	1843.24	4.11	0	-2869	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2556	40.00	1.34	12	0.35	46.00	1370.00	2625	20231206	-29.90	1813	20241204	1.49	2525	-27.13	20241015	1813	1.49	20241204	2625	-29.90	20231206	1813	1.49	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
150	20241204	120514	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1839	-55	5	-2.90	772607941	418579	219.60	1865	1885	1813	2460	1326	1894	1845.79	4.11	0	-3359	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2554	39.98	1.34	12	0.30	46.00	1370.00	2625	20231206	-29.94	1813	20241204	1.43	2525	-27.17	20241015	1813	1.43	20241204	2625	-29.94	20231206	1813	1.43	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
151	20241204	110510	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1840	-54	5	-2.85	619670128	335267	175.89	1865	1885	1813	2460	1326	1894	1848.29	4.11	0	704	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2556	40.00	1.34	12	0.24	46.00	1370.00	2625	20231206	-29.90	1813	20241204	1.49	2525	-27.13	20241015	1813	1.49	20241204	2625	-29.90	20231206	1813	1.49	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
152	20241204	100511	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1848	-46	5	-2.43	531706546	287471	150.81	1865	1885	1813	2460	1326	1894	1849.60	4.11	0	3808	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2567	40.17	1.35	12	0.21	46.00	1370.00	2625	20231206	-29.60	1813	20241204	1.93	2525	-26.81	20241015	1813	1.93	20241204	2625	-29.60	20231206	1813	1.93	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
153	20241204	090517	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	1860	-34	5	-1.80	245371267	132491	69.51	1865	1866	1813	2460	1326	1894	1851.98	4.11	0	40523	1918	1906	1886	1874	1854	1912	1880	694	566	500	1400	1	1	138892244	2583	40.43	1.36	12	0.10	46.00	1370.00	2625	20231206	-29.14	1813	20241204	2.59	2525	-26.34	20241015	1813	2.59	20241204	2625	-29.14	20231206	1813	2.59	20241204	3.29	N	058820	500	694 억	5707151	N	N	0	N	N
154	20241203	160539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1894	11	2	0.58	358641690	190160	42.16	1866	1898	1866	2445	1319	1883	1885.98	4.10	0	5676	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2631	41.17	1.38	12	0.14	46.00	1370.00	2625	20231206	-27.85	1847	20240805	2.54	2525	-24.99	20241015	1847	2.54	20240805	2625	-27.85	20231206	1847	2.54	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
155	20241203	150558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1896	13	2	0.69	327943411	173961	38.57	1866	1898	1866	2445	1319	1883	1885.15	4.10	0	13008	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2633	41.22	1.38	12	0.13	46.00	1370.00	2625	20231206	-27.77	1847	20240805	2.65	2525	-24.91	20241015	1847	2.65	20240805	2625	-27.77	20231206	1847	2.65	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
156	20241203	140546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1891	8	2	0.42	288614560	153175	33.96	1866	1898	1866	2445	1319	1883	1884.21	4.10	0	11068	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2626	41.11	1.38	12	0.11	46.00	1370.00	2625	20231206	-27.96	1847	20240805	2.38	2525	-25.11	20241015	1847	2.38	20240805	2625	-27.96	20231206	1847	2.38	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
157	20241203	130546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1893	10	2	0.53	277392248	147241	32.64	1866	1898	1866	2445	1319	1883	1883.93	4.10	0	14230	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2629	41.15	1.38	12	0.11	46.00	1370.00	2625	20231206	-27.89	1847	20240805	2.49	2525	-25.03	20241015	1847	2.49	20240805	2625	-27.89	20231206	1847	2.49	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
158	20241203	120602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1889	6	2	0.32	245490542	130357	28.90	1866	1898	1866	2445	1319	1883	1883.22	4.10	0	14918	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2624	41.07	1.38	12	0.09	46.00	1370.00	2625	20231206	-28.04	1847	20240805	2.27	2525	-25.19	20241015	1847	2.27	20240805	2625	-28.04	20231206	1847	2.27	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
159	20241203	110543	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1890	7	2	0.37	224489093	119244	26.44	1866	1898	1866	2445	1319	1883	1882.60	4.10	0	17536	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2625	41.09	1.38	12	0.09	46.00	1370.00	2625	20231206	-28.00	1847	20240805	2.33	2525	-25.15	20241015	1847	2.33	20240805	2625	-28.00	20231206	1847	2.33	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
160	20241203	100533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	0	3	0.00	159273326	84614	18.76	1866	1898	1866	2445	1319	1883	1882.35	4.10	0	20503	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2615	40.93	1.37	12	0.06	46.00	1370.00	2625	20231206	-28.27	1847	20240805	1.95	2525	-25.43	20241015	1847	1.95	20240805	2625	-28.27	20231206	1847	1.95	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
161	20241203	090532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1894	11	2	0.58	41275295	22052	4.89	1866	1894	1866	2445	1319	1883	1871.73	4.10	0	3403	1943	1912	1895	1864	1847	1904	1856	694	562	500	1390	1	1	138892244	2631	41.17	1.38	12	0.02	46.00	1370.00	2625	20231206	-27.85	1847	20240805	2.54	2525	-24.99	20241015	1847	2.54	20240805	2625	-27.85	20231206	1847	2.54	20240805	3.28	N	058820	500	694 억	5692370	N	N	0	N	N
162	20241202	160519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1883	-23	5	-1.21	849096030	449499	126.58	1910	1926	1878	2475	1335	1906	1889.01	4.13	0	-23049	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2615	40.93	1.37	12	0.32	46.00	1370.00	2625	20231206	-28.27	1847	20240805	1.95	2525	-25.43	20241015	1847	1.95	20240805	2625	-28.27	20231206	1847	1.95	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
163	20241202	150554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1885	-21	5	-1.10	813855636	430781	121.31	1910	1926	1878	2475	1335	1906	1889.26	4.13	0	-20819	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2618	40.98	1.38	12	0.31	46.00	1370.00	2625	20231206	-28.19	1847	20240805	2.06	2525	-25.35	20241015	1847	2.06	20240805	2625	-28.19	20231206	1847	2.06	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
164	20241202	140541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1889	-17	5	-0.89	708294750	374763	105.54	1910	1926	1878	2475	1335	1906	1889.98	4.13	0	-19247	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2624	41.07	1.38	12	0.27	46.00	1370.00	2625	20231206	-28.04	1847	20240805	2.27	2525	-25.19	20241015	1847	2.27	20240805	2625	-28.04	20231206	1847	2.27	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
165	20241202	130526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1881	-25	5	-1.31	683357073	361531	101.81	1910	1926	1878	2475	1335	1906	1890.18	4.13	0	-18611	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2613	40.89	1.37	12	0.26	46.00	1370.00	2625	20231206	-28.34	1847	20240805	1.84	2525	-25.50	20241015	1847	1.84	20240805	2625	-28.34	20231206	1847	1.84	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
166	20241202	120549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1890	-16	5	-0.84	621181403	328565	92.53	1910	1926	1878	2475	1335	1906	1890.59	4.13	0	-4201	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2625	41.09	1.38	12	0.24	46.00	1370.00	2625	20231206	-28.00	1847	20240805	2.33	2525	-25.15	20241015	1847	2.33	20240805	2625	-28.00	20231206	1847	2.33	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
167	20241202	110514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1888	-18	5	-0.94	565900672	299237	84.27	1910	1926	1878	2475	1335	1906	1891.15	4.13	0	-9838	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2622	41.04	1.38	12	0.22	46.00	1370.00	2625	20231206	-28.08	1847	20240805	2.22	2525	-25.23	20241015	1847	2.22	20240805	2625	-28.08	20231206	1847	2.22	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
168	20241202	100520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1887	-19	5	-1.00	423783106	223854	63.04	1910	1926	1878	2475	1335	1906	1893.12	4.13	0	-9	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2621	41.02	1.38	12	0.16	46.00	1370.00	2625	20231206	-28.11	1847	20240805	2.17	2525	-25.27	20241015	1847	2.17	20240805	2625	-28.11	20231206	1847	2.17	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N
169	20241202	090517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	1925	19	2	1.00	4533321	2360	0.66	1910	1926	1910	2475	1335	1906	1920.90	4.13	0	809	1994	1950	1926	1882	1858	1938	1870	694	569	500	1410	1	1	138892244	2674	41.85	1.41	12	0.00	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.27	N	058820	500	694 억	5731328	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History