KissMeData/373110/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
3	20241231	151252	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
4	20241231	141306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
5	20241231	131308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
6	20241231	121306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
7	20241231	111306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
8	20241231	101259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
9	20241231	091302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2444371065	603583	91.49	3770	4280	3770	5050	2725	3890	4049.86	2.10	100911	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.53	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	228930	N	N	N	N
10	20241230	161258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	175	2	4.50	2426254120	599103	90.81	3770	4280	3770	5050	2725	3890	4049.86	1.17	0	101014	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.63	12	5.49	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	12900	-68.49	20240715	3385	20.09	20241209	12900	-68.49	20240715	3385	20.09	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
11	20241230	151302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	160	2	4.11	2328014645	574906	87.15	3770	4280	3770	5050	2725	3890	4049.44	1.17	0	95855	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	442	-3.86	15.58	12	5.27	-1049.00	260.00	12900	20240715	-68.60	3385	20241209	19.65	12900	-68.60	20240715	3385	19.65	20241209	12900	-68.60	20240715	3385	19.65	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
12	20241230	141303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	170	2	4.37	2203229130	544023	82.47	3770	4280	3770	5050	2725	3890	4049.94	1.17	0	82291	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	443	-3.87	15.62	12	4.98	-1049.00	260.00	12900	20240715	-68.53	3385	20241209	19.94	12900	-68.53	20240715	3385	19.94	20241209	12900	-68.53	20240715	3385	19.94	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
13	20241230	131304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	180	2	4.63	2086565060	515324	78.11	3770	4280	3770	5050	2725	3890	4049.10	1.17	0	73795	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	444	-3.88	15.65	12	4.72	-1049.00	260.00	12900	20240715	-68.45	3385	20241209	20.24	12900	-68.45	20240715	3385	20.24	20241209	12900	-68.45	20240715	3385	20.24	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
14	20241230	121259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	110	2	2.83	1891580250	466897	70.77	3770	4280	3770	5050	2725	3890	4051.46	1.17	0	59392	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	437	-3.81	15.38	12	4.28	-1049.00	260.00	12900	20240715	-68.99	3385	20241209	18.17	12900	-68.99	20240715	3385	18.17	20241209	12900	-68.99	20240715	3385	18.17	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
15	20241230	111301	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	85	2	2.19	1805978760	445302	67.50	3770	4280	3770	5050	2725	3890	4055.70	1.17	0	53740	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	434	-3.79	15.29	12	4.08	-1049.00	260.00	12900	20240715	-69.19	3385	20241209	17.43	12900	-69.19	20240715	3385	17.43	20241209	12900	-69.19	20240715	3385	17.43	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
16	20241230	101259	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	80	2	2.06	1563037740	383823	58.18	3770	4280	3770	5050	2725	3890	4072.38	1.17	0	42073	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	433	-3.78	15.27	12	3.52	-1049.00	260.00	12900	20240715	-69.22	3385	20241209	17.28	12900	-69.22	20240715	3385	17.28	20241209	12900	-69.22	20240715	3385	17.28	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
17	20241230	091303	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	50	2	1.29	61605800	15889	2.41	3770	3940	3770	5050	2725	3890	3877.10	1.17	0	4280	4470	4180	4025	3735	3580	4102	3657	55	1160	500	2720	5	1	10918462	430	-3.76	15.15	12	0.15	-1049.00	260.00	12900	20240715	-69.46	3385	20241209	16.40	12900	-69.46	20240715	3385	16.40	20241209	12900	-69.46	20240715	3385	16.40	20241209	3.05	N	373110	500	54 억	128019	N	N	N	N
18	20241227	161255	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-265	5	-6.38	2686382430	655682	220.33	4110	4315	3870	5400	2910	4155	4097.13	1.74	0	-63325	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	425	-3.71	14.96	12	6.01	-1049.00	260.00	12900	20240715	-69.84	3385	20241209	14.92	12900	-69.84	20240715	3385	14.92	20241209	12900	-69.84	20240715	3385	14.92	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
19	20241227	151254	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	-260	5	-6.26	2637198160	643056	216.09	4110	4315	3870	5400	2910	4155	4101.03	1.74	0	-62714	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	425	-3.71	14.98	12	5.89	-1049.00	260.00	12900	20240715	-69.81	3385	20241209	15.07	12900	-69.81	20240715	3385	15.07	20241209	12900	-69.81	20240715	3385	15.07	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
20	20241227	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	-80	5	-1.93	2014246085	485341	163.09	4110	4315	4000	5400	2910	4155	4150.17	1.74	0	-47426	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	445	-3.88	15.67	12	4.45	-1049.00	260.00	12900	20240715	-68.41	3385	20241209	20.38	12900	-68.41	20240715	3385	20.38	20241209	12900	-68.41	20240715	3385	20.38	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
21	20241227	131254	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	-25	5	-0.60	593475165	144504	48.56	4110	4240	4000	5400	2910	4155	4106.94	1.74	0	-22291	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	451	-3.94	15.88	12	1.32	-1049.00	260.00	12900	20240715	-67.98	3385	20241209	22.01	12900	-67.98	20240715	3385	22.01	20241209	12900	-67.98	20240715	3385	22.01	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
22	20241227	121255	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-145	5	-3.49	478718385	116532	39.16	4110	4240	4000	5400	2910	4155	4108.00	1.74	0	-23107	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	438	-3.82	15.42	12	1.07	-1049.00	260.00	12900	20240715	-68.91	3385	20241209	18.46	12900	-68.91	20240715	3385	18.46	20241209	12900	-68.91	20240715	3385	18.46	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
23	20241227	111255	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	-135	5	-3.25	404477495	98110	32.97	4110	4240	4000	5400	2910	4155	4122.66	1.74	0	-20793	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	439	-3.83	15.46	12	0.90	-1049.00	260.00	12900	20240715	-68.84	3385	20241209	18.76	12900	-68.84	20240715	3385	18.76	20241209	12900	-68.84	20240715	3385	18.76	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
24	20241227	101254	57	100.00	KOSDAQ		제약	N	N	N	N	N	4185	30	2	0.72	257338075	62001	20.83	4110	4240	4080	5400	2910	4155	4150.54	1.74	0	-12834	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	457	-3.99	16.10	12	0.57	-1049.00	260.00	12900	20240715	-67.56	3385	20241209	23.63	12900	-67.56	20240715	3385	23.63	20241209	12900	-67.56	20240715	3385	23.63	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
25	20241227	091300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4200	45	2	1.08	73313955	17633	5.93	4110	4240	4100	5400	2910	4155	4157.79	1.74	0	-426	4441	4297	4151	4007	3861	4370	4080	55	1245	500	2900	5	1	10918462	459	-4.00	16.15	12	0.16	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	12900	-67.44	20240715	3385	24.08	20241209	12900	-67.44	20240715	3385	24.08	20241209	3.12	N	373110	500	54 억	190073	N	N	N	N
26	20241226	161249	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	150	2	3.75	1221534315	294698	184.15	4005	4295	4005	5200	2805	4005	4144.99	1.79	0	-5046	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	454	-3.96	15.98	12	2.70	-1049.00	260.00	12900	20240715	-67.79	3385	20241209	22.75	12900	-67.79	20240715	3385	22.75	20241209	12900	-67.79	20240715	3385	22.75	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
27	20241226	151246	57	100.00	KOSDAQ		제약	N	N	N	N	N	4160	155	2	3.87	1173620625	283156	176.94	4005	4295	4005	5200	2805	4005	4144.78	1.79	0	-4679	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	454	-3.97	16.00	12	2.59	-1049.00	260.00	12900	20240715	-67.75	3385	20241209	22.90	12900	-67.75	20240715	3385	22.90	20241209	12900	-67.75	20240715	3385	22.90	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
28	20241226	141244	57	100.00	KOSDAQ		제약	N	N	N	N	N	4135	130	2	3.25	900106440	217658	136.01	4005	4295	4005	5200	2805	4005	4135.42	1.79	0	-6844	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	451	-3.94	15.90	12	1.99	-1049.00	260.00	12900	20240715	-67.95	3385	20241209	22.16	12900	-67.95	20240715	3385	22.16	20241209	12900	-67.95	20240715	3385	22.16	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
29	20241226	131246	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	140	2	3.50	760807535	183995	114.97	4005	4295	4005	5200	2805	4005	4134.94	1.79	0	-2295	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	453	-3.95	15.94	12	1.69	-1049.00	260.00	12900	20240715	-67.87	3385	20241209	22.45	12900	-67.87	20240715	3385	22.45	20241209	12900	-67.87	20240715	3385	22.45	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
30	20241226	121243	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	30	2	0.75	253492760	62321	38.94	4005	4130	4005	5200	2805	4005	4067.53	1.79	0	-11736	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	441	-3.85	15.52	12	0.57	-1049.00	260.00	12900	20240715	-68.72	3385	20241209	19.20	12900	-68.72	20240715	3385	19.20	20241209	12900	-68.72	20240715	3385	19.20	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
31	20241226	111242	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	70	2	1.75	214901930	52788	32.99	4005	4130	4005	5200	2805	4005	4071.04	1.79	0	-7847	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	445	-3.88	15.67	12	0.48	-1049.00	260.00	12900	20240715	-68.41	3385	20241209	20.38	12900	-68.41	20240715	3385	20.38	20241209	12900	-68.41	20240715	3385	20.38	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
32	20241226	101245	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	90	2	2.25	161140850	39562	24.72	4005	4130	4005	5200	2805	4005	4073.12	1.79	0	-4415	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	447	-3.90	15.75	12	0.36	-1049.00	260.00	12900	20240715	-68.26	3385	20241209	20.97	12900	-68.26	20240715	3385	20.97	20241209	12900	-68.26	20240715	3385	20.97	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
33	20241226	091243	57	100.00	KOSDAQ		제약	N	N	N	N	N	4085	80	2	2.00	69857155	17173	10.73	4005	4130	4005	5200	2805	4005	4067.85	1.79	0	-1518	4265	4135	4000	3870	3735	4200	3935	55	1195	500	2800	5	1	10918462	446	-3.89	15.71	12	0.16	-1049.00	260.00	12900	20240715	-68.33	3385	20241209	20.68	12900	-68.33	20240715	3385	20.68	20241209	12900	-68.33	20240715	3385	20.68	20241209	3.20	N	373110	500	54 억	195704	N	N	N	N
34	20241224	161244	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	65	2	1.65	634242540	157764	114.77	3890	4130	3865	5120	2760	3940	4020.23	1.70	0	11038	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	437	-3.82	15.40	12	1.44	-1049.00	260.00	12900	20240715	-68.95	3385	20241209	18.32	12900	-68.95	20240715	3385	18.32	20241209	12900	-68.95	20240715	3385	18.32	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
35	20241224	151243	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	70	2	1.78	621017740	154467	112.37	3890	4130	3865	5120	2760	3940	4020.42	1.70	0	9301	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	438	-3.82	15.42	12	1.41	-1049.00	260.00	12900	20240715	-68.91	3385	20241209	18.46	12900	-68.91	20240715	3385	18.46	20241209	12900	-68.91	20240715	3385	18.46	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
36	20241224	141240	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	45	2	1.14	563421745	140083	101.90	3890	4130	3865	5120	2760	3940	4022.09	1.70	0	8141	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	435	-3.80	15.33	12	1.28	-1049.00	260.00	12900	20240715	-69.11	3385	20241209	17.73	12900	-69.11	20240715	3385	17.73	20241209	12900	-69.11	20240715	3385	17.73	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
37	20241224	131242	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	60	2	1.52	536230675	133275	96.95	3890	4130	3865	5120	2760	3940	4023.53	1.70	0	6707	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	437	-3.81	15.38	12	1.22	-1049.00	260.00	12900	20240715	-68.99	3385	20241209	18.17	12900	-68.99	20240715	3385	18.17	20241209	12900	-68.99	20240715	3385	18.17	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
38	20241224	121244	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	110	2	2.79	466815210	115893	84.31	3890	4130	3865	5120	2760	3940	4028.03	1.70	0	2535	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	442	-3.86	15.58	12	1.06	-1049.00	260.00	12900	20240715	-68.60	3385	20241209	19.65	12900	-68.60	20240715	3385	19.65	20241209	12900	-68.60	20240715	3385	19.65	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
39	20241224	111243	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	80	2	2.03	415323720	103123	75.02	3890	4130	3865	5120	2760	3940	4027.51	1.70	0	2416	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	439	-3.83	15.46	12	0.94	-1049.00	260.00	12900	20240715	-68.84	3385	20241209	18.76	12900	-68.84	20240715	3385	18.76	20241209	12900	-68.84	20240715	3385	18.76	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
40	20241224	101242	57	100.00	KOSDAQ		제약	N	N	N	N	N	4080	140	2	3.55	342643215	85248	62.01	3890	4130	3865	5120	2760	3940	4019.43	1.70	0	-2968	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	445	-3.89	15.69	12	0.78	-1049.00	260.00	12900	20240715	-68.37	3385	20241209	20.53	12900	-68.37	20240715	3385	20.53	20241209	12900	-68.37	20240715	3385	20.53	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
41	20241224	091249	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	10	2	0.25	34512345	8814	6.41	3890	3965	3865	5120	2760	3940	3915.45	1.70	0	2065	4083	4011	3953	3881	3823	4047	3917	55	1180	500	2750	5	1	10918462	431	-3.77	15.19	12	0.08	-1049.00	260.00	12900	20240715	-69.38	3385	20241209	16.69	12900	-69.38	20240715	3385	16.69	20241209	12900	-69.38	20240715	3385	16.69	20241209	3.25	N	373110	500	54 억	185143	N	N	N	N
42	20241223	161233	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	5	2	0.13	536879005	135507	49.59	3895	4025	3895	5110	2755	3935	3962.31	1.46	0	25836	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	430	-3.76	15.15	12	1.24	-1049.00	260.00	12900	20240715	-69.46	3385	20241209	16.40	12900	-69.46	20240715	3385	16.40	20241209	12900	-69.46	20240715	3385	16.40	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
43	20241223	151237	57	100.00	KOSDAQ		제약	N	N	N	N	N	3955	20	2	0.51	510499905	128813	47.14	3895	4025	3895	5110	2755	3935	3963.37	1.46	0	23071	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	432	-3.77	15.21	12	1.18	-1049.00	260.00	12900	20240715	-69.34	3385	20241209	16.84	12900	-69.34	20240715	3385	16.84	20241209	12900	-69.34	20240715	3385	16.84	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
44	20241223	141233	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-15	5	-0.38	440183025	111005	40.63	3895	4025	3895	5110	2755	3935	3965.76	1.46	0	17979	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	428	-3.74	15.08	12	1.02	-1049.00	260.00	12900	20240715	-69.61	3385	20241209	15.81	12900	-69.61	20240715	3385	15.81	20241209	12900	-69.61	20240715	3385	15.81	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
45	20241223	131232	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	35	2	0.89	344171275	86680	31.72	3895	4025	3895	5110	2755	3935	3971.09	1.46	0	11633	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	433	-3.78	15.27	12	0.79	-1049.00	260.00	12900	20240715	-69.22	3385	20241209	17.28	12900	-69.22	20240715	3385	17.28	20241209	12900	-69.22	20240715	3385	17.28	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
46	20241223	121236	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	65	2	1.65	306132635	77081	28.21	3895	4025	3895	5110	2755	3935	3972.14	1.46	0	13194	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	437	-3.81	15.38	12	0.71	-1049.00	260.00	12900	20240715	-68.99	3385	20241209	18.17	12900	-68.99	20240715	3385	18.17	20241209	12900	-68.99	20240715	3385	18.17	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
47	20241223	111231	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	40	2	1.02	249639275	62908	23.02	3895	4025	3895	5110	2755	3935	3968.96	1.46	0	17554	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	434	-3.79	15.29	12	0.58	-1049.00	260.00	12900	20240715	-69.19	3385	20241209	17.43	12900	-69.19	20240715	3385	17.43	20241209	12900	-69.19	20240715	3385	17.43	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
48	20241223	101225	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	15	2	0.38	222265855	56002	20.50	3895	4025	3895	5110	2755	3935	3969.63	1.46	0	18063	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	431	-3.77	15.19	12	0.51	-1049.00	260.00	12900	20240715	-69.38	3385	20241209	16.69	12900	-69.38	20240715	3385	16.69	20241209	12900	-69.38	20240715	3385	16.69	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
49	20241223	091231	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	35	2	0.89	117835340	29658	10.85	3895	4025	3895	5110	2755	3935	3974.73	1.46	0	12181	4441	4187	4046	3792	3651	4117	3722	55	1175	500	2750	5	1	10918462	433	-3.78	15.27	12	0.27	-1049.00	260.00	12900	20240715	-69.22	3385	20241209	17.28	12900	-69.22	20240715	3385	17.28	20241209	12900	-69.22	20240715	3385	17.28	20241209	3.28	N	373110	500	54 억	158925	N	N	N	N
50	20241220	161226	57	100.00	KOSDAQ		제약	N	N	N	N	N	3935	-275	5	-6.53	1036149025	256030	74.14	4300	4300	3905	5470	2950	4210	4047.19	1.42	0	4562	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	430	-3.75	15.13	12	2.34	-1049.00	260.00	12900	20240715	-69.50	3385	20241209	16.25	12900	-69.50	20240715	3385	16.25	20241209	12900	-69.50	20240715	3385	16.25	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
51	20241220	151229	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	-270	5	-6.41	982589280	242425	70.20	4300	4300	3905	5470	2950	4210	4053.15	1.42	0	2125	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	430	-3.76	15.15	12	2.22	-1049.00	260.00	12900	20240715	-69.46	3385	20241209	16.40	12900	-69.46	20240715	3385	16.40	20241209	12900	-69.46	20240715	3385	16.40	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
52	20241220	141227	57	100.00	KOSDAQ		제약	N	N	N	N	N	3930	-280	5	-6.65	834229040	204707	59.27	4300	4300	3910	5470	2950	4210	4075.22	1.42	0	-7239	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	429	-3.75	15.12	12	1.87	-1049.00	260.00	12900	20240715	-69.53	3385	20241209	16.10	12900	-69.53	20240715	3385	16.10	20241209	12900	-69.53	20240715	3385	16.10	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
53	20241220	131226	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-225	5	-5.34	718588450	175427	50.80	4300	4300	3970	5470	2950	4210	4096.21	1.42	0	-6062	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	435	-3.80	15.33	12	1.61	-1049.00	260.00	12900	20240715	-69.11	3385	20241209	17.73	12900	-69.11	20240715	3385	17.73	20241209	12900	-69.11	20240715	3385	17.73	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
54	20241220	121224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	-185	5	-4.39	598242550	145380	42.10	4300	4300	4000	5470	2950	4210	4115.01	1.42	0	-1529	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	439	-3.84	15.48	12	1.33	-1049.00	260.00	12900	20240715	-68.80	3385	20241209	18.91	12900	-68.80	20240715	3385	18.91	20241209	12900	-68.80	20240715	3385	18.91	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
55	20241220	111224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4080	-130	5	-3.09	474146615	114597	33.18	4300	4300	4050	5470	2950	4210	4137.50	1.42	0	-1301	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	445	-3.89	15.69	12	1.05	-1049.00	260.00	12900	20240715	-68.37	3385	20241209	20.53	12900	-68.37	20240715	3385	20.53	20241209	12900	-68.37	20240715	3385	20.53	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
56	20241220	101225	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	-30	5	-0.71	308182455	74117	21.46	4300	4300	4070	5470	2950	4210	4158.04	1.42	0	5151	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	456	-3.98	16.08	12	0.68	-1049.00	260.00	12900	20240715	-67.60	3385	20241209	23.49	12900	-67.60	20240715	3385	23.49	20241209	12900	-67.60	20240715	3385	23.49	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
57	20241220	091227	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	-55	5	-1.31	112923350	26642	7.71	4300	4300	4150	5470	2950	4210	4238.57	1.42	0	-2877	4540	4375	4280	4115	4020	4327	4067	55	1260	500	2940	5	1	10918462	454	-3.96	15.98	12	0.24	-1049.00	260.00	12900	20240715	-67.79	3385	20241209	22.75	12900	-67.79	20240715	3385	22.75	20241209	12900	-67.79	20240715	3385	22.75	20241209	3.44	N	373110	500	54 억	154633	N	N	N	N
58	20241219	161221	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	-330	5	-7.27	1450971675	339147	17.53	4415	4445	4185	5900	3180	4540	4278.18	1.92	0	-56583	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	460	-4.01	16.19	12	3.11	-1049.00	260.00	12900	20240715	-67.36	3385	20241209	24.37	12900	-67.36	20240715	3385	24.37	20241209	12900	-67.36	20240715	3385	24.37	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
59	20241219	151220	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	-320	5	-7.05	1409354710	329268	17.02	4415	4445	4185	5900	3180	4540	4280.10	1.92	0	-56580	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	461	-4.02	16.23	12	3.02	-1049.00	260.00	12900	20240715	-67.29	3385	20241209	24.67	12900	-67.29	20240715	3385	24.67	20241209	12900	-67.29	20240715	3385	24.67	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
60	20241219	141222	57	100.00	KOSDAQ		제약	N	N	N	N	N	4260	-280	5	-6.17	1037842780	241213	12.47	4415	4445	4215	5900	3180	4540	4302.40	1.92	0	-34167	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	465	-4.06	16.38	12	2.21	-1049.00	260.00	12900	20240715	-66.98	3385	20241209	25.85	12900	-66.98	20240715	3385	25.85	20241209	12900	-66.98	20240715	3385	25.85	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
61	20241219	131221	57	100.00	KOSDAQ		제약	N	N	N	N	N	4250	-290	5	-6.39	962789655	223552	11.55	4415	4445	4215	5900	3180	4540	4306.57	1.92	0	-33608	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	464	-4.05	16.35	12	2.05	-1049.00	260.00	12900	20240715	-67.05	3385	20241209	25.55	12900	-67.05	20240715	3385	25.55	20241209	12900	-67.05	20240715	3385	25.55	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
62	20241219	121223	57	100.00	KOSDAQ		제약	N	N	N	N	N	4280	-260	5	-5.73	915400110	212430	10.98	4415	4445	4215	5900	3180	4540	4308.96	1.92	0	-32676	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	467	-4.08	16.46	12	1.95	-1049.00	260.00	12900	20240715	-66.82	3385	20241209	26.44	12900	-66.82	20240715	3385	26.44	20241209	12900	-66.82	20240715	3385	26.44	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
63	20241219	111220	57	100.00	KOSDAQ		제약	N	N	N	N	N	4260	-280	5	-6.17	860824210	199618	10.32	4415	4445	4215	5900	3180	4540	4312.12	1.92	0	-29979	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	465	-4.06	16.38	12	1.83	-1049.00	260.00	12900	20240715	-66.98	3385	20241209	25.85	12900	-66.98	20240715	3385	25.85	20241209	12900	-66.98	20240715	3385	25.85	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
64	20241219	101213	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	-250	5	-5.51	629489510	145181	7.50	4415	4445	4215	5900	3180	4540	4335.61	1.92	0	-20684	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	468	-4.09	16.50	12	1.33	-1049.00	260.00	12900	20240715	-66.74	3385	20241209	26.74	12900	-66.74	20240715	3385	26.74	20241209	12900	-66.74	20240715	3385	26.74	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
65	20241219	091223	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-180	5	-3.96	210220365	48279	2.50	4415	4445	4215	5900	3180	4540	4353.49	1.92	0	5556	5293	4916	4643	4266	3993	4780	4130	55	1360	500	3170	5	1	10918462	476	-4.16	16.77	12	0.44	-1049.00	260.00	12900	20240715	-66.20	3385	20241209	28.80	12900	-66.20	20240715	3385	28.80	20241209	12900	-66.20	20240715	3385	28.80	20241209	3.36	N	373110	500	54 억	209104	N	N	N	N
66	20241218	161216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-20	5	-0.44	9154409070	1929441	379.66	4610	5020	4370	5920	3195	4560	4744.71	2.04	0	-12226	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	496	-4.33	17.46	12	17.67	-1049.00	260.00	12900	20240715	-64.81	3385	20241209	34.12	12900	-64.81	20240715	3385	34.12	20241209	12900	-64.81	20240715	3385	34.12	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
67	20241218	151221	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-10	5	-0.22	9057937855	1908235	375.49	4610	5020	4370	5920	3195	4560	4746.85	2.04	0	-11648	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	497	-4.34	17.50	12	17.48	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	12900	-64.73	20240715	3385	34.42	20241209	12900	-64.73	20240715	3385	34.42	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
68	20241218	141215	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	105	2	2.30	8296966885	1745669	343.50	4610	5020	4370	5920	3195	4560	4752.98	2.04	0	-61346	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	509	-4.45	17.94	12	15.99	-1049.00	260.00	12900	20240715	-63.84	3385	20241209	37.81	12900	-63.84	20240715	3385	37.81	20241209	12900	-63.84	20240715	3385	37.81	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
69	20241218	131220	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-35	5	-0.77	7676349390	1611518	317.10	4610	5020	4370	5920	3195	4560	4763.54	2.04	0	-76599	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	494	-4.31	17.40	12	14.76	-1049.00	260.00	12900	20240715	-64.92	3385	20241209	33.68	12900	-64.92	20240715	3385	33.68	20241209	12900	-64.92	20240715	3385	33.68	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
70	20241218	121212	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-60	5	-1.32	876183040	197000	38.76	4610	4610	4370	5920	3195	4560	4447.12	2.04	0	-28631	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	491	-4.29	17.31	12	1.80	-1049.00	260.00	12900	20240715	-65.12	3385	20241209	32.94	12900	-65.12	20240715	3385	32.94	20241209	12900	-65.12	20240715	3385	32.94	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
71	20241218	111211	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	-155	5	-3.40	641751730	144050	28.34	4610	4610	4380	5920	3195	4560	4454.42	2.04	0	-19814	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	481	-4.20	16.94	12	1.32	-1049.00	260.00	12900	20240715	-65.85	3385	20241209	30.13	12900	-65.85	20240715	3385	30.13	20241209	12900	-65.85	20240715	3385	30.13	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
72	20241218	101219	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-140	5	-3.07	519206945	116214	22.87	4610	4610	4380	5920	3195	4560	4466.97	2.04	0	-17549	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	483	-4.21	17.00	12	1.06	-1049.00	260.00	12900	20240715	-65.74	3385	20241209	30.58	12900	-65.74	20240715	3385	30.58	20241209	12900	-65.74	20240715	3385	30.58	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
73	20241218	091223	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-45	5	-0.99	172039645	37871	7.45	4610	4610	4485	5920	3195	4560	4542.37	2.04	0	-8417	4823	4691	4503	4371	4183	4757	4437	55	1360	500	3190	5	1	10918462	493	-4.30	17.37	12	0.35	-1049.00	260.00	12900	20240715	-65.00	3385	20241209	33.38	12900	-65.00	20240715	3385	33.38	20241209	12900	-65.00	20240715	3385	33.38	20241209	2.96	N	373110	500	54 억	222916	N	N	N	N
74	20241217	161214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	165	2	3.75	2262437920	501524	121.08	4420	4635	4315	5710	3080	4395	4510.90	1.99	0	3676	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	498	-4.35	17.54	12	4.59	-1049.00	260.00	12900	20240715	-64.65	3385	20241209	34.71	12900	-64.65	20240715	3385	34.71	20241209	12900	-64.65	20240715	3385	34.71	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
75	20241217	151219	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	125	2	2.84	2102123870	466285	112.57	4420	4635	4315	5710	3080	4395	4508.24	1.99	0	53	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	494	-4.31	17.38	12	4.27	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	12900	-64.96	20240715	3385	33.53	20241209	12900	-64.96	20240715	3385	33.53	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
76	20241217	141210	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	120	2	2.73	1882598640	417593	100.82	4420	4635	4315	5710	3080	4395	4508.21	1.99	0	-2124	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	493	-4.30	17.37	12	3.82	-1049.00	260.00	12900	20240715	-65.00	3385	20241209	33.38	12900	-65.00	20240715	3385	33.38	20241209	12900	-65.00	20240715	3385	33.38	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
77	20241217	131205	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	150	2	3.41	1734674605	384942	92.93	4420	4635	4315	5710	3080	4395	4506.33	1.99	0	-4618	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	496	-4.33	17.48	12	3.53	-1049.00	260.00	12900	20240715	-64.77	3385	20241209	34.27	12900	-64.77	20240715	3385	34.27	20241209	12900	-64.77	20240715	3385	34.27	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
78	20241217	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	115	2	2.62	1513294650	336443	81.23	4420	4635	4315	5710	3080	4395	4497.92	1.99	0	-7735	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	492	-4.30	17.35	12	3.08	-1049.00	260.00	12900	20240715	-65.04	3385	20241209	33.23	12900	-65.04	20240715	3385	33.23	20241209	12900	-65.04	20240715	3385	33.23	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
79	20241217	111154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	180	2	4.10	1168123515	260536	62.90	4420	4635	4315	5710	3080	4395	4483.54	1.99	0	-6911	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	500	-4.36	17.60	12	2.39	-1049.00	260.00	12900	20240715	-64.53	3385	20241209	35.16	12900	-64.53	20240715	3385	35.16	20241209	12900	-64.53	20240715	3385	35.16	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
80	20241217	101200	57	100.00	KOSDAQ		제약	N	N	N	N	N	4415	20	2	0.46	489327960	111160	26.84	4420	4515	4315	5710	3080	4395	4402.01	1.99	0	3006	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	482	-4.21	16.98	12	1.02	-1049.00	260.00	12900	20240715	-65.78	3385	20241209	30.43	12900	-65.78	20240715	3385	30.43	20241209	12900	-65.78	20240715	3385	30.43	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
81	20241217	091216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	85	2	1.93	142977495	32144	7.76	4420	4515	4390	5710	3080	4395	4448.03	1.99	0	-5220	4668	4531	4463	4326	4258	4497	4292	55	1315	500	3070	5	1	10918462	489	-4.27	17.23	12	0.29	-1049.00	260.00	12900	20240715	-65.27	3385	20241209	32.35	12900	-65.27	20240715	3385	32.35	20241209	12900	-65.27	20240715	3385	32.35	20241209	2.60	N	373110	500	54 억	217576	N	N	N	N
82	20241216	161206	57	100.00	KOSDAQ		제약	N	N	N	N	N	4395	-95	5	-2.12	1825601485	409947	10.22	4500	4600	4395	5830	3145	4490	4453.28	2.70	0	-77729	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	480	-4.19	16.90	12	3.75	-1049.00	260.00	12900	20240715	-65.93	3385	20241209	29.84	12900	-65.93	20240715	3385	29.84	20241209	12900	-65.93	20240715	3385	29.84	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
83	20241216	151216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	-80	5	-1.78	1734629415	389262	9.70	4500	4600	4395	5830	3145	4490	4456.15	2.70	0	-78584	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	482	-4.20	16.96	12	3.57	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	12900	-65.81	20240715	3385	30.28	20241209	12900	-65.81	20240715	3385	30.28	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
84	20241216	141214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4445	-45	5	-1.00	1596201005	357970	8.92	4500	4600	4395	5830	3145	4490	4458.98	2.70	0	-71754	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	485	-4.24	17.10	12	3.28	-1049.00	260.00	12900	20240715	-65.54	3385	20241209	31.31	12900	-65.54	20240715	3385	31.31	20241209	12900	-65.54	20240715	3385	31.31	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
85	20241216	131216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-10	5	-0.22	1489980295	334121	8.33	4500	4600	4395	5830	3145	4490	4459.35	2.70	0	-68717	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	489	-4.27	17.23	12	3.06	-1049.00	260.00	12900	20240715	-65.27	3385	20241209	32.35	12900	-65.27	20240715	3385	32.35	20241209	12900	-65.27	20240715	3385	32.35	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
86	20241216	121214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4505	15	2	0.33	1409663570	316175	7.88	4500	4600	4395	5830	3145	4490	4458.43	2.70	0	-65714	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	492	-4.29	17.33	12	2.90	-1049.00	260.00	12900	20240715	-65.08	3385	20241209	33.09	12900	-65.08	20240715	3385	33.09	20241209	12900	-65.08	20240715	3385	33.09	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
87	20241216	111214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-30	5	-0.67	1177224910	264359	6.59	4500	4600	4395	5830	3145	4490	4453.04	2.70	0	-44853	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	487	-4.25	17.15	12	2.42	-1049.00	260.00	12900	20240715	-65.43	3385	20241209	31.76	12900	-65.43	20240715	3385	31.76	20241209	12900	-65.43	20240715	3385	31.76	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
88	20241216	101215	57	100.00	KOSDAQ		제약	N	N	N	N	N	4415	-75	5	-1.67	969147455	217236	5.41	4500	4600	4395	5830	3145	4490	4461.18	2.70	0	-43526	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	482	-4.21	16.98	12	1.99	-1049.00	260.00	12900	20240715	-65.78	3385	20241209	30.43	12900	-65.78	20240715	3385	30.43	20241209	12900	-65.78	20240715	3385	30.43	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
89	20241216	091215	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	-65	5	-1.45	356226120	80170	2.00	4500	4505	4395	5830	3145	4490	4443.03	2.70	0	-8045	5673	5081	4488	3896	3303	5377	4192	55	1340	500	3140	5	1	10918462	483	-4.22	17.02	12	0.73	-1049.00	260.00	12900	20240715	-65.70	3385	20241209	30.72	12900	-65.70	20240715	3385	30.72	20241209	12900	-65.70	20240715	3385	30.72	20241209	2.73	N	373110	500	54 억	294959	N	N	N	N
90	20241213	161206	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	545	2	13.81	18735140395	3995614	2140.71	3895	5080	3895	5120	2765	3945	4689.25	3.53	0	-92103	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	490	-4.28	17.27	12	36.60	-1049.00	260.00	12900	20240715	-65.19	3385	20241209	32.64	12900	-65.19	20240715	3385	32.64	20241209	12900	-65.19	20240715	3385	32.64	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
91	20241213	151212	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	510	2	12.93	18472002645	3936807	2109.20	3895	5080	3895	5120	2765	3945	4692.18	3.53	0	-105234	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	486	-4.25	17.13	12	36.06	-1049.00	260.00	12900	20240715	-65.47	3385	20241209	31.61	12900	-65.47	20240715	3385	31.61	20241209	12900	-65.47	20240715	3385	31.61	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
92	20241213	141211	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	660	2	16.73	17482750165	3717801	1991.87	3895	5080	3895	5120	2765	3945	4702.50	3.53	0	-150753	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	503	-4.39	17.71	12	34.05	-1049.00	260.00	12900	20240715	-64.30	3385	20241209	36.04	12900	-64.30	20240715	3385	36.04	20241209	12900	-64.30	20240715	3385	36.04	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
93	20241213	131212	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	655	2	16.60	16521834670	3508889	1879.94	3895	5080	3895	5120	2765	3945	4708.62	3.53	0	-168885	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	502	-4.39	17.69	12	32.14	-1049.00	260.00	12900	20240715	-64.34	3385	20241209	35.89	12900	-64.34	20240715	3385	35.89	20241209	12900	-64.34	20240715	3385	35.89	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
94	20241213	121211	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	765	2	19.39	15422341330	3273565	1753.86	3895	5080	3895	5120	2765	3945	4711.24	3.53	0	-163920	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	514	-4.49	18.12	12	29.98	-1049.00	260.00	12900	20240715	-63.49	3385	20241209	39.14	12900	-63.49	20240715	3385	39.14	20241209	12900	-63.49	20240715	3385	39.14	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
95	20241213	111209	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	755	2	19.14	13472415720	2863825	1534.34	3895	5080	3895	5120	2765	3945	4704.41	3.53	0	-170196	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	513	-4.48	18.08	12	26.23	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	12900	-63.57	20240715	3385	38.85	20241209	12900	-63.57	20240715	3385	38.85	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
96	20241213	101202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	905	2	22.94	7600032425	1662977	890.96	3895	4990	3895	5120	2765	3945	4570.23	3.53	0	-132193	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	530	-4.62	18.65	12	15.23	-1049.00	260.00	12900	20240715	-62.40	3385	20241209	43.28	12900	-62.40	20240715	3385	43.28	20241209	12900	-62.40	20240715	3385	43.28	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
97	20241213	091204	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	125	2	3.17	123375580	30899	16.55	3895	4070	3895	5120	2765	3945	3993.27	3.53	0	-4030	4155	4050	3925	3820	3695	4102	3872	55	1175	500	2760	5	1	10918462	444	-3.88	15.65	12	0.28	-1049.00	260.00	12900	20240715	-68.45	3385	20241209	20.24	12900	-68.45	20240715	3385	20.24	20241209	12900	-68.45	20240715	3385	20.24	20241209	2.82	N	373110	500	54 억	385374	N	N	N	N
98	20241212	161210	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	5	2	0.13	730512685	185678	94.38	3940	4030	3800	5120	2760	3940	3934.30	3.55	0	-1957	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	431	-3.76	15.17	12	1.70	-1049.00	260.00	12900	20240715	-69.42	3385	20241209	16.54	12900	-69.42	20240715	3385	16.54	20241209	12900	-69.42	20240715	3385	16.54	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
99	20241212	151203	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	50	2	1.27	708061510	180014	91.50	3940	4030	3800	5120	2760	3940	3933.37	3.55	0	-775	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	436	-3.80	15.35	12	1.65	-1049.00	260.00	12900	20240715	-69.07	3385	20241209	17.87	12900	-69.07	20240715	3385	17.87	20241209	12900	-69.07	20240715	3385	17.87	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
100	20241212	141201	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	30	2	0.76	608785810	155049	78.81	3940	4030	3800	5120	2760	3940	3926.41	3.55	0	5324	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	433	-3.78	15.27	12	1.42	-1049.00	260.00	12900	20240715	-69.22	3385	20241209	17.28	12900	-69.22	20240715	3385	17.28	20241209	12900	-69.22	20240715	3385	17.28	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
101	20241212	131149	57	100.00	KOSDAQ		제약	N	N	N	N	N	3885	-55	5	-1.40	524498130	133512	67.86	3940	4030	3800	5120	2760	3940	3928.47	3.55	0	5324	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	424	-3.70	14.94	12	1.22	-1049.00	260.00	12900	20240715	-69.88	3385	20241209	14.77	12900	-69.88	20240715	3385	14.77	20241209	12900	-69.88	20240715	3385	14.77	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
102	20241212	121143	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	-140	5	-3.55	456428410	115858	58.89	3940	4030	3800	5120	2760	3940	3939.55	3.55	0	3474	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	415	-3.62	14.62	12	1.06	-1049.00	260.00	12900	20240715	-70.54	3385	20241209	12.26	12900	-70.54	20240715	3385	12.26	20241209	12900	-70.54	20240715	3385	12.26	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
103	20241212	111154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3960	20	2	0.51	367232665	92973	47.26	3940	4030	3900	5120	2760	3940	3949.89	3.55	0	9094	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	432	-3.78	15.23	12	0.85	-1049.00	260.00	12900	20240715	-69.30	3385	20241209	16.99	12900	-69.30	20240715	3385	16.99	20241209	12900	-69.30	20240715	3385	16.99	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
104	20241212	101151	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	0	3	0.00	252455210	63735	32.40	3940	4030	3900	5120	2760	3940	3961.01	3.55	0	9110	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	430	-3.76	15.15	12	0.58	-1049.00	260.00	12900	20240715	-69.46	3385	20241209	16.40	12900	-69.46	20240715	3385	16.40	20241209	12900	-69.46	20240715	3385	16.40	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
105	20241212	091203	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	60	2	1.52	49677680	12567	6.39	3940	4010	3900	5120	2760	3940	3953.03	3.55	0	2259	4126	4032	3856	3762	3586	4080	3810	55	1180	500	2750	5	1	10918462	437	-3.81	15.38	12	0.12	-1049.00	260.00	12900	20240715	-68.99	3385	20241209	18.17	12900	-68.99	20240715	3385	18.17	20241209	12900	-68.99	20240715	3385	18.17	20241209	3.05	N	373110	500	54 억	387331	N	N	N	N
106	20241211	161156	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	260	2	7.07	754582270	194242	117.61	3680	3950	3680	4780	2580	3680	3884.69	2.94	0	64863	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	430	-3.76	15.15	12	1.78	-1049.00	260.00	12900	20240715	-69.46	3385	20241209	16.40	12900	-69.46	20240715	3385	16.40	20241209	12900	-69.46	20240715	3385	16.40	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
107	20241211	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	215	2	5.84	702125830	180906	109.54	3680	3950	3680	4780	2580	3680	3881.16	2.94	0	60267	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	425	-3.71	14.98	12	1.66	-1049.00	260.00	12900	20240715	-69.81	3385	20241209	15.07	12900	-69.81	20240715	3385	15.07	20241209	12900	-69.81	20240715	3385	15.07	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
108	20241211	141204	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	230	2	6.25	580703505	149924	90.78	3680	3950	3680	4780	2580	3680	3873.32	2.94	0	45187	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	427	-3.73	15.04	12	1.37	-1049.00	260.00	12900	20240715	-69.69	3385	20241209	15.51	12900	-69.69	20240715	3385	15.51	20241209	12900	-69.69	20240715	3385	15.51	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
109	20241211	131206	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	225	2	6.11	528529220	136584	82.70	3680	3950	3680	4780	2580	3680	3869.63	2.94	0	41401	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	426	-3.72	15.02	12	1.25	-1049.00	260.00	12900	20240715	-69.73	3385	20241209	15.36	12900	-69.73	20240715	3385	15.36	20241209	12900	-69.73	20240715	3385	15.36	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
110	20241211	121207	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	215	2	5.84	489891895	126658	76.69	3680	3950	3680	4780	2580	3680	3867.83	2.94	0	34786	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	425	-3.71	14.98	12	1.16	-1049.00	260.00	12900	20240715	-69.81	3385	20241209	15.07	12900	-69.81	20240715	3385	15.07	20241209	12900	-69.81	20240715	3385	15.07	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
111	20241211	111202	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	225	2	6.11	446744790	115521	69.95	3680	3950	3680	4780	2580	3680	3867.22	2.94	0	31421	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	426	-3.72	15.02	12	1.06	-1049.00	260.00	12900	20240715	-69.73	3385	20241209	15.36	12900	-69.73	20240715	3385	15.36	20241209	12900	-69.73	20240715	3385	15.36	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
112	20241211	101203	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	180	2	4.89	378916085	98021	59.35	3680	3950	3680	4780	2580	3680	3865.66	2.94	0	26666	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	421	-3.68	14.85	12	0.90	-1049.00	260.00	12900	20240715	-70.08	3385	20241209	14.03	12900	-70.08	20240715	3385	14.03	20241209	12900	-70.08	20240715	3385	14.03	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
113	20241211	091209	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	185	2	5.03	123743265	32769	19.84	3680	3870	3680	4780	2580	3680	3776.23	2.94	0	15656	3903	3791	3598	3486	3293	3847	3542	55	1100	500	2570	5	1	10918462	422	-3.68	14.87	12	0.30	-1049.00	260.00	12900	20240715	-70.04	3385	20241209	14.18	12900	-70.04	20240715	3385	14.18	20241209	12900	-70.04	20240715	3385	14.18	20241209	3.37	N	373110	500	54 억	321143	N	N	N	N
114	20241210	161152	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	295	2	8.71	592691215	164344	53.80	3405	3710	3405	4400	2370	3385	3605.72	2.27	0	73750	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	402	-3.51	14.15	12	1.51	-1049.00	260.00	12900	20240715	-71.47	3385	20241209	8.71	12900	-71.47	20240715	3385	8.71	20241209	12900	-71.47	20240715	3385	8.71	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
115	20241210	151154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3700	315	2	9.31	557810350	154855	50.69	3405	3705	3405	4400	2370	3385	3602.15	2.27	0	72833	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	404	-3.53	14.23	12	1.42	-1049.00	260.00	12900	20240715	-71.32	3385	20241209	9.31	12900	-71.32	20240715	3385	9.31	20241209	12900	-71.32	20240715	3385	9.31	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
116	20241210	141154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	285	2	8.42	532055665	147828	48.39	3405	3705	3405	4400	2370	3385	3599.15	2.27	0	70803	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	401	-3.50	14.12	12	1.35	-1049.00	260.00	12900	20240715	-71.55	3385	20241209	8.42	12900	-71.55	20240715	3385	8.42	20241209	12900	-71.55	20240715	3385	8.42	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
117	20241210	131157	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	295	2	8.71	523322230	145450	47.62	3405	3705	3405	4400	2370	3385	3597.95	2.27	0	70426	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	402	-3.51	14.15	12	1.33	-1049.00	260.00	12900	20240715	-71.47	3385	20241209	8.71	12900	-71.47	20240715	3385	8.71	20241209	12900	-71.47	20240715	3385	8.71	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
118	20241210	121154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	265	2	7.83	432382170	120740	39.53	3405	3695	3405	4400	2370	3385	3581.10	2.27	0	61498	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	399	-3.48	14.04	12	1.11	-1049.00	260.00	12900	20240715	-71.71	3385	20241209	7.83	12900	-71.71	20240715	3385	7.83	20241209	12900	-71.71	20240715	3385	7.83	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
119	20241210	111153	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	245	2	7.24	358567770	100579	32.93	3405	3660	3405	4400	2370	3385	3565.04	2.27	0	49978	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	396	-3.46	13.96	12	0.92	-1049.00	260.00	12900	20240715	-71.86	3385	20241209	7.24	12900	-71.86	20240715	3385	7.24	20241209	12900	-71.86	20240715	3385	7.24	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
120	20241210	101155	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	225	2	6.65	265676950	74957	24.54	3405	3610	3405	4400	2370	3385	3544.39	2.27	0	42147	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	394	-3.44	13.88	12	0.69	-1049.00	260.00	12900	20240715	-72.02	3385	20241209	6.65	12900	-72.02	20240715	3385	6.65	20241209	12900	-72.02	20240715	3385	6.65	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
121	20241210	091202	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	155	2	4.58	82966690	23770	7.78	3405	3550	3405	4400	2370	3385	3490.40	2.27	0	10255	3825	3605	3495	3275	3165	3550	3220	55	1015	500	2360	5	1	10918462	387	-3.37	13.62	12	0.22	-1049.00	260.00	12900	20240715	-72.56	3385	20241209	4.58	12900	-72.56	20240715	3385	4.58	20241209	12900	-72.56	20240715	3385	4.58	20241209	3.45	N	373110	500	54 억	247998	N	N	N	N
122	20241209	161151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3385	-420	5	-11.04	1053920860	301961	98.95	3610	3715	3385	4945	2665	3805	3491.26	2.02	0	27080	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	370	-3.23	13.02	12	2.77	-1049.00	260.00	12900	20240715	-73.76	3385	20241209	0.00	12900	-73.76	20240715	3385	0.00	20241209	12900	-73.76	20240715	3385	0.00	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
123	20241209	151153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3420	-385	5	-10.12	960069860	274316	89.89	3610	3715	3410	4945	2665	3805	3499.79	2.02	0	22561	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	373	-3.26	13.15	12	2.51	-1049.00	260.00	12900	20240715	-73.49	3410	20241209	0.29	12900	-73.49	20240715	3410	0.29	20241209	12900	-73.49	20240715	3410	0.29	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
124	20241209	141152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3465	-340	5	-8.94	787450990	224073	73.43	3610	3715	3430	4945	2665	3805	3514.17	2.02	0	10991	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	378	-3.30	13.33	12	2.05	-1049.00	260.00	12900	20240715	-73.14	3430	20241209	1.02	12900	-73.14	20240715	3430	1.02	20241209	12900	-73.14	20240715	3430	1.02	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
125	20241209	131156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3450	-355	5	-9.33	730026940	207477	67.99	3610	3715	3430	4945	2665	3805	3518.50	2.02	0	6052	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	377	-3.29	13.27	12	1.90	-1049.00	260.00	12900	20240715	-73.26	3430	20241209	0.58	12900	-73.26	20240715	3430	0.58	20241209	12900	-73.26	20240715	3430	0.58	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
126	20241209	121151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3485	-320	5	-8.41	655429480	185861	60.90	3610	3715	3430	4945	2665	3805	3526.34	2.02	0	4317	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	381	-3.32	13.40	12	1.70	-1049.00	260.00	12900	20240715	-72.98	3430	20241209	1.60	12900	-72.98	20240715	3430	1.60	20241209	12900	-72.98	20240715	3430	1.60	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
127	20241209	111152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3500	-305	5	-8.02	553513275	156405	51.25	3610	3715	3470	4945	2665	3805	3538.86	2.02	0	-6658	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	382	-3.34	13.46	12	1.43	-1049.00	260.00	12900	20240715	-72.87	3470	20241209	0.86	12900	-72.87	20240715	3470	0.86	20241209	12900	-72.87	20240715	3470	0.86	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
128	20241209	101149	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3540	-265	5	-6.96	452958325	127635	41.82	3610	3715	3470	4945	2665	3805	3548.72	2.02	0	-5157	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	387	-3.37	13.62	12	1.17	-1049.00	260.00	12900	20240715	-72.56	3470	20241209	2.02	12900	-72.56	20240715	3470	2.02	20241209	12900	-72.56	20240715	3470	2.02	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
129	20241209	091143	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3585	-220	5	-5.78	169990880	47319	15.51	3610	3715	3545	4945	2665	3805	3592.13	2.02	0	-5614	4168	3986	3833	3651	3498	3910	3575	55	1140	500	2660	5	1	10918462	391	-3.42	13.79	12	0.43	-1049.00	260.00	12900	20240715	-72.21	3545	20241209	1.13	12900	-72.21	20240715	3545	1.13	20241209	12900	-72.21	20240715	3545	1.13	20241209	3.68	N	373110	500	54 억	220350	N	N	N	N
130	20241206	161141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3805	-210	5	-5.23	1160081425	303653	116.27	3965	4015	3680	5210	2815	4015	3820.42	1.61	0	44416	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	415	-3.63	14.63	12	2.78	-1049.00	260.00	12900	20240715	-70.50	3680	20241206	3.40	12900	-70.50	20240715	3680	3.40	20241206	12900	-70.50	20240715	3680	3.40	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
131	20241206	151146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3835	-180	5	-4.48	1121895030	293605	112.43	3965	4015	3680	5210	2815	4015	3821.10	1.61	0	42768	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	419	-3.66	14.75	12	2.69	-1049.00	260.00	12900	20240715	-70.27	3680	20241206	4.21	12900	-70.27	20240715	3680	4.21	20241206	12900	-70.27	20240715	3680	4.21	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
132	20241206	141143	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3820	-195	5	-4.86	999787590	261709	100.21	3965	4015	3680	5210	2815	4015	3820.23	1.61	0	31014	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	417	-3.64	14.69	12	2.40	-1049.00	260.00	12900	20240715	-70.39	3680	20241206	3.80	12900	-70.39	20240715	3680	3.80	20241206	12900	-70.39	20240715	3680	3.80	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
133	20241206	131144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3780	-235	5	-5.85	962285910	251877	96.45	3965	4015	3680	5210	2815	4015	3820.46	1.61	0	29585	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	413	-3.60	14.54	12	2.31	-1049.00	260.00	12900	20240715	-70.70	3680	20241206	2.72	12900	-70.70	20240715	3680	2.72	20241206	12900	-70.70	20240715	3680	2.72	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
134	20241206	121135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3790	-225	5	-5.60	877872710	229597	87.92	3965	4015	3680	5210	2815	4015	3823.54	1.61	0	24522	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	414	-3.61	14.58	12	2.10	-1049.00	260.00	12900	20240715	-70.62	3680	20241206	2.99	12900	-70.62	20240715	3680	2.99	20241206	12900	-70.62	20240715	3680	2.99	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
135	20241206	111134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3800	-215	5	-5.35	787036390	205692	78.76	3965	4015	3680	5210	2815	4015	3826.29	1.61	0	23740	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	415	-3.62	14.62	12	1.88	-1049.00	260.00	12900	20240715	-70.54	3680	20241206	3.26	12900	-70.54	20240715	3680	3.26	20241206	12900	-70.54	20240715	3680	3.26	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
136	20241206	101133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3825	-190	5	-4.73	405453180	103703	39.71	3965	4015	3815	5210	2815	4015	3909.75	1.61	0	8957	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	418	-3.65	14.71	12	0.95	-1049.00	260.00	12900	20240715	-70.35	3815	20241206	0.26	12900	-70.35	20240715	3815	0.26	20241206	12900	-70.35	20240715	3815	0.26	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
137	20241206	091144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3990	-25	5	-0.62	105360765	26620	10.19	3965	4015	3930	5210	2815	4015	3957.96	1.61	0	4936	4368	4191	4103	3926	3838	4147	3882	55	1195	500	2810	5	1	10918462	436	-3.80	15.35	12	0.24	-1049.00	260.00	12900	20240715	-69.07	3930	20241206	1.53	12900	-69.07	20240715	3930	1.53	20241206	12900	-69.07	20240715	3930	1.53	20241206	3.88	N	373110	500	54 억	176194	N	N	N	N
138	20241205	161119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4015	-205	5	-4.86	1035306070	253809	50.50	4230	4280	4015	5480	2955	4220	4079.01	1.48	0	14734	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	438	-3.83	15.44	12	2.32	-1049.00	260.00	12900	20240715	-68.88	4015	20241205	0.00	12900	-68.88	20240715	4015	0.00	20241205	12900	-68.88	20240715	4015	0.00	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
139	20241205	151127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4035	-185	5	-4.38	936342150	229272	45.62	4230	4280	4015	5480	2955	4220	4083.84	1.48	0	7851	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	441	-3.85	15.52	12	2.10	-1049.00	260.00	12900	20240715	-68.72	4015	20241205	0.50	12900	-68.72	20240715	4015	0.50	20241205	12900	-68.72	20240715	4015	0.50	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
140	20241205	141111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4065	-155	5	-3.67	755435435	184476	36.71	4230	4280	4035	5480	2955	4220	4094.88	1.48	0	3394	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	444	-3.88	15.63	12	1.69	-1049.00	260.00	12900	20240715	-68.49	4035	20241205	0.74	12900	-68.49	20240715	4035	0.74	20241205	12900	-68.49	20240715	4035	0.74	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
141	20241205	131123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4085	-135	5	-3.20	646631735	157728	31.39	4230	4280	4035	5480	2955	4220	4099.49	1.48	0	5560	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	446	-3.89	15.71	12	1.44	-1049.00	260.00	12900	20240715	-68.33	4035	20241205	1.24	12900	-68.33	20240715	4035	1.24	20241205	12900	-68.33	20240715	4035	1.24	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
142	20241205	121122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4115	-105	5	-2.49	609906755	148759	29.60	4230	4280	4035	5480	2955	4220	4099.78	1.48	0	9293	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	449	-3.92	15.83	12	1.36	-1049.00	260.00	12900	20240715	-68.10	4035	20241205	1.98	12900	-68.10	20240715	4035	1.98	20241205	12900	-68.10	20240715	4035	1.98	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
143	20241205	111120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4055	-165	5	-3.91	533728215	130234	25.91	4230	4280	4035	5480	2955	4220	4098.01	1.48	0	4785	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	443	-3.87	15.60	12	1.19	-1049.00	260.00	12900	20240715	-68.57	4035	20241205	0.50	12900	-68.57	20240715	4035	0.50	20241205	12900	-68.57	20240715	4035	0.50	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
144	20241205	101120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4045	-175	5	-4.15	427296165	104036	20.70	4230	4280	4035	5480	2955	4220	4106.95	1.48	0	4358	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	442	-3.86	15.56	12	0.95	-1049.00	260.00	12900	20240715	-68.64	4035	20241205	0.25	12900	-68.64	20240715	4035	0.25	20241205	12900	-68.64	20240715	4035	0.25	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
145	20241205	091126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4190	-30	5	-0.71	87244825	20683	4.12	4230	4280	4140	5480	2955	4220	4218.17	1.48	0	-5054	4706	4462	4306	4062	3906	4385	3985	55	1260	500	2950	5	1	10918462	457	-3.99	16.12	12	0.19	-1049.00	260.00	12900	20240715	-67.52	4140	20241205	1.21	12900	-67.52	20240715	4140	1.21	20241205	12900	-67.52	20240715	4140	1.21	20241205	4.05	N	373110	500	54 억	161398	N	N	N	N
146	20241204	161100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4220	-425	5	-9.15	2133190755	498478	319.57	4465	4550	4150	6030	3255	4645	4279.46	2.01	0	-58188	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	461	-4.02	16.23	12	4.57	-1049.00	260.00	12900	20240715	-67.29	4150	20241204	1.69	12900	-67.29	20240715	4150	1.69	20241204	12900	-67.29	20240715	4150	1.69	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
147	20241204	151102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4210	-435	5	-9.36	2045762030	477740	306.28	4465	4550	4150	6030	3255	4645	4282.17	2.01	0	-58918	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	460	-4.01	16.19	12	4.38	-1049.00	260.00	12900	20240715	-67.36	4150	20241204	1.45	12900	-67.36	20240715	4150	1.45	20241204	12900	-67.36	20240715	4150	1.45	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
148	20241204	141104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4190	-455	5	-9.80	1808758210	421004	269.91	4465	4550	4165	6030	3255	4645	4296.30	2.01	0	-59279	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	457	-3.99	16.12	12	3.86	-1049.00	260.00	12900	20240715	-67.52	4165	20241204	0.60	12900	-67.52	20240715	4165	0.60	20241204	12900	-67.52	20240715	4165	0.60	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
149	20241204	131058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4250	-395	5	-8.50	1695311485	394028	252.61	4465	4550	4165	6030	3255	4645	4302.51	2.01	0	-52345	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	464	-4.05	16.35	12	3.61	-1049.00	260.00	12900	20240715	-67.05	4165	20241204	2.04	12900	-67.05	20240715	4165	2.04	20241204	12900	-67.05	20240715	4165	2.04	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
150	20241204	121053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4210	-435	5	-9.36	1567349025	363649	233.14	4465	4550	4165	6030	3255	4645	4310.06	2.01	0	-49402	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	460	-4.01	16.19	12	3.33	-1049.00	260.00	12900	20240715	-67.36	4165	20241204	1.08	12900	-67.36	20240715	4165	1.08	20241204	12900	-67.36	20240715	4165	1.08	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
151	20241204	111041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4210	-435	5	-9.36	1262332415	291111	186.63	4465	4550	4205	6030	3255	4645	4336.26	2.01	0	-31245	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	460	-4.01	16.19	12	2.67	-1049.00	260.00	12900	20240715	-67.36	4205	20241204	0.12	12900	-67.36	20240715	4205	0.12	20241204	12900	-67.36	20240715	4205	0.12	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
152	20241204	101044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4290	-355	5	-7.64	925275215	211574	135.64	4465	4550	4245	6030	3255	4645	4373.29	2.01	0	151	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	468	-4.09	16.50	12	1.94	-1049.00	260.00	12900	20240715	-66.74	4245	20241204	1.06	12900	-66.74	20240715	4245	1.06	20241204	12900	-66.74	20240715	4245	1.06	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
153	20241204	091104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4510	-135	5	-2.91	230588860	51768	33.19	4465	4550	4350	6030	3255	4645	4454.27	2.01	0	18557	4798	4721	4588	4511	4378	4760	4550	55	1385	500	3250	5	1	10918462	492	-4.30	17.35	12	0.47	-1049.00	260.00	12900	20240715	-65.04	4350	20241204	3.68	12900	-65.04	20240715	4350	3.68	20241204	12900	-65.04	20240715	4350	3.68	20241204	4.18	N	373110	500	54 억	219657	N	N	N	N
154	20241203	161149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	120	2	2.65	702179795	153034	56.33	4455	4665	4455	5880	3170	4525	4588.53	1.72	0	31779	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	507	-4.43	17.87	12	1.40	-1049.00	260.00	12900	20240715	-63.99	4450	20241118	4.38	12900	-63.99	20240715	4450	4.38	20241118	12900	-63.99	20240715	4450	4.38	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
155	20241203	151234	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	105	2	2.32	666179610	145271	53.47	4455	4665	4455	5880	3170	4525	4585.98	1.72	0	29776	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	506	-4.41	17.81	12	1.33	-1049.00	260.00	12900	20240715	-64.11	4450	20241118	4.04	12900	-64.11	20240715	4450	4.04	20241118	12900	-64.11	20240715	4450	4.04	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
156	20241203	141209	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	115	2	2.54	600038605	131001	48.22	4455	4665	4455	5880	3170	4525	4580.63	1.72	0	23409	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	507	-4.42	17.85	12	1.20	-1049.00	260.00	12900	20240715	-64.03	4450	20241118	4.27	12900	-64.03	20240715	4450	4.27	20241118	12900	-64.03	20240715	4450	4.27	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
157	20241203	131209	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	65	2	1.44	484136260	105965	39.00	4455	4640	4455	5880	3170	4525	4569.04	1.72	0	19864	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	501	-4.38	17.65	12	0.97	-1049.00	260.00	12900	20240715	-64.42	4450	20241118	3.15	12900	-64.42	20240715	4450	3.15	20241118	12900	-64.42	20240715	4450	3.15	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
158	20241203	121229	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	70	2	1.55	398361030	87276	32.12	4455	4640	4455	5880	3170	4525	4564.61	1.72	0	15232	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	502	-4.38	17.67	12	0.80	-1049.00	260.00	12900	20240715	-64.38	4450	20241118	3.26	12900	-64.38	20240715	4450	3.26	20241118	12900	-64.38	20240715	4450	3.26	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
159	20241203	111200	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	35	2	0.77	299917855	65865	24.24	4455	4620	4455	5880	3170	4525	4553.74	1.72	0	11784	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	498	-4.35	17.54	12	0.60	-1049.00	260.00	12900	20240715	-64.65	4450	20241118	2.47	12900	-64.65	20240715	4450	2.47	20241118	12900	-64.65	20240715	4450	2.47	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
160	20241203	101147	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	35	2	0.77	198989590	43779	16.11	4455	4620	4455	5880	3170	4525	4545.56	1.72	0	6442	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	498	-4.35	17.54	12	0.40	-1049.00	260.00	12900	20240715	-64.65	4450	20241118	2.47	12900	-64.65	20240715	4450	2.47	20241118	12900	-64.65	20240715	4450	2.47	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
161	20241203	091136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	55	2	1.22	76090755	16886	6.22	4455	4585	4455	5880	3170	4525	4505.56	1.72	0	2483	5041	4782	4651	4392	4261	4717	4327	55	1355	500	3160	5	1	10918462	500	-4.37	17.62	12	0.15	-1049.00	260.00	12900	20240715	-64.50	4450	20241118	2.92	12900	-64.50	20240715	4450	2.92	20241118	12900	-64.50	20240715	4450	2.92	20241118	4.10	N	373110	500	54 억	187916	N	N	N	N
162	20241202	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-295	5	-6.12	1235218165	266943	69.80	4820	4910	4520	6260	3375	4820	4627.95	1.81	0	-9882	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	494	-4.31	17.40	12	2.44	-1049.00	260.00	12900	20240715	-64.92	4450	20241118	1.69	12900	-64.92	20240715	4450	1.69	20241118	12900	-64.92	20240715	4450	1.69	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
163	20241202	151323	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-280	5	-5.81	1168964715	252307	65.97	4820	4910	4520	6260	3375	4820	4633.10	1.81	0	-8206	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	496	-4.33	17.46	12	2.31	-1049.00	260.00	12900	20240715	-64.81	4450	20241118	2.02	12900	-64.81	20240715	4450	2.02	20241118	12900	-64.81	20240715	4450	2.02	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
164	20241202	141213	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-245	5	-5.08	997833770	214721	56.15	4820	4910	4520	6260	3375	4820	4647.12	1.81	0	1459	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	500	-4.36	17.60	12	1.97	-1049.00	260.00	12900	20240715	-64.53	4450	20241118	2.81	12900	-64.53	20240715	4450	2.81	20241118	12900	-64.53	20240715	4450	2.81	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
165	20241202	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-260	5	-5.39	930363675	199963	52.29	4820	4910	4520	6260	3375	4820	4652.68	1.81	0	4524	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	498	-4.35	17.54	12	1.83	-1049.00	260.00	12900	20240715	-64.65	4450	20241118	2.47	12900	-64.65	20240715	4450	2.47	20241118	12900	-64.65	20240715	4450	2.47	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
166	20241202	121205	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-275	5	-5.71	796058755	170348	44.54	4820	4910	4540	6260	3375	4820	4673.13	1.81	0	6942	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	496	-4.33	17.48	12	1.56	-1049.00	260.00	12900	20240715	-64.77	4450	20241118	2.13	12900	-64.77	20240715	4450	2.13	20241118	12900	-64.77	20240715	4450	2.13	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
167	20241202	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-185	5	-3.84	529080625	112137	29.32	4820	4910	4600	6260	3375	4820	4718.16	1.81	0	5494	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	506	-4.42	17.83	12	1.03	-1049.00	260.00	12900	20240715	-64.07	4450	20241118	4.16	12900	-64.07	20240715	4450	4.16	20241118	12900	-64.07	20240715	4450	4.16	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
168	20241202	101110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-175	5	-3.63	446952710	94363	24.67	4820	4910	4625	6260	3375	4820	4736.53	1.81	0	3147	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	507	-4.43	17.87	12	0.86	-1049.00	260.00	12900	20240715	-63.99	4450	20241118	4.38	12900	-63.99	20240715	4450	4.38	20241118	12900	-63.99	20240715	4450	4.38	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N
169	20241202	091105	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	40	2	0.83	100675150	20758	5.43	4820	4910	4820	6260	3375	4820	4849.94	1.81	0	2505	5296	5057	4921	4682	4546	4990	4615	55	1440	500	3370	5	1	10918462	531	-4.63	18.69	12	0.19	-1049.00	260.00	12900	20240715	-62.33	4450	20241118	9.21	12900	-62.33	20240715	4450	9.21	20241118	12900	-62.33	20240715	4450	9.21	20241118	4.03	N	373110	500	54 억	197798	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History