KissMeData/217730/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
3	20241231	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
4	20241231	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
5	20241231	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
6	20241231	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
7	20241231	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
8	20241231	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
9	20241231	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	609173343	310441	73.95	1811	2025	1811	2450	1321	1886	1961.94	0.82	53928	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	460866	N	N	0	N	N
10	20241230	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	134	2	7.10	604876108	308297	73.44	1811	2025	1811	2450	1321	1886	1961.94	0.73	0	54915	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1132	-4.00	2.36	12	0.55	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
11	20241230	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	119	2	6.31	563359915	287662	68.52	1811	2025	1811	2450	1321	1886	1958.41	0.73	0	45796	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	5	1	56054149	1124	-3.97	2.34	12	0.51	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	3920	-48.85	20240610	1388	44.45	20240909	3920	-48.85	20240610	1388	44.45	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
12	20241230	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	112	2	5.94	510845923	261371	62.26	1811	2025	1811	2450	1321	1886	1954.49	0.73	0	37361	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1120	-3.96	2.33	12	0.47	-505.00	857.00	3920	20240610	-49.03	1388	20240909	43.95	3920	-49.03	20240610	1388	43.95	20240909	3920	-49.03	20240610	1388	43.95	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
13	20241230	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	105	2	5.57	405597841	208798	49.74	1811	1992	1811	2450	1321	1886	1942.54	0.73	0	54085	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1116	-3.94	2.32	12	0.37	-505.00	857.00	3920	20240610	-49.21	1388	20240909	43.44	3920	-49.21	20240610	1388	43.44	20240909	3920	-49.21	20240610	1388	43.44	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
14	20241230	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	73	2	3.87	276851612	143415	34.16	1811	1969	1811	2450	1321	1886	1930.42	0.73	0	43182	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1098	-3.88	2.29	12	0.26	-505.00	857.00	3920	20240610	-50.03	1388	20240909	41.14	3920	-50.03	20240610	1388	41.14	20240909	3920	-50.03	20240610	1388	41.14	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
15	20241230	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	62	2	3.29	234354603	121733	29.00	1811	1960	1811	2450	1321	1886	1925.15	0.73	0	42035	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1092	-3.86	2.27	12	0.22	-505.00	857.00	3920	20240610	-50.31	1388	20240909	40.35	3920	-50.31	20240610	1388	40.35	20240909	3920	-50.31	20240610	1388	40.35	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
16	20241230	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	54	2	2.86	135860315	71172	16.95	1811	1948	1811	2450	1321	1886	1908.90	0.73	0	35553	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1087	-3.84	2.26	12	0.13	-505.00	857.00	3920	20240610	-50.51	1388	20240909	39.77	3920	-50.51	20240610	1388	39.77	20240909	3920	-50.51	20240610	1388	39.77	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
17	20241230	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	2	2	0.11	23923190	12728	3.03	1811	1926	1811	2450	1321	1886	1879.57	0.73	0	6114	2063	1974	1916	1827	1769	1945	1798	280	564	500	1280	1	1	56054149	1058	-3.74	2.20	12	0.02	-505.00	857.00	3920	20240610	-51.84	1388	20240909	36.02	3920	-51.84	20240610	1388	36.02	20240909	3920	-51.84	20240610	1388	36.02	20240909	1.05	N	217730	500	280 억	406938	N	N	0	N	N
18	20241227	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	-75	5	-3.82	799891835	417444	140.99	1990	2005	1858	2545	1373	1961	1916.19	0.69	0	17751	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1057	-3.73	2.20	12	0.74	-505.00	857.00	3920	20240610	-51.89	1388	20240909	35.88	3920	-51.89	20240610	1388	35.88	20240909	3920	-51.89	20240610	1388	35.88	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
19	20241227	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-60	5	-3.06	718391917	374384	126.45	1990	2005	1858	2545	1373	1961	1918.86	0.69	0	16767	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1066	-3.76	2.22	12	0.67	-505.00	857.00	3920	20240610	-51.51	1388	20240909	36.96	3920	-51.51	20240610	1388	36.96	20240909	3920	-51.51	20240610	1388	36.96	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
20	20241227	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	-64	5	-3.26	658771283	343080	115.88	1990	2005	1858	2545	1373	1961	1920.17	0.69	0	13536	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1063	-3.76	2.21	12	0.61	-505.00	857.00	3920	20240610	-51.61	1388	20240909	36.67	3920	-51.61	20240610	1388	36.67	20240909	3920	-51.61	20240610	1388	36.67	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
21	20241227	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-63	5	-3.21	590104334	306934	103.67	1990	2005	1858	2545	1373	1961	1922.58	0.69	0	12191	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1064	-3.76	2.21	12	0.55	-505.00	857.00	3920	20240610	-51.58	1388	20240909	36.74	3920	-51.58	20240610	1388	36.74	20240909	3920	-51.58	20240610	1388	36.74	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
22	20241227	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-63	5	-3.21	423597376	218784	73.89	1990	2005	1890	2545	1373	1961	1936.14	0.69	0	-3121	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1064	-3.76	2.21	12	0.39	-505.00	857.00	3920	20240610	-51.58	1388	20240909	36.74	3920	-51.58	20240610	1388	36.74	20240909	3920	-51.58	20240610	1388	36.74	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
23	20241227	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-42	5	-2.14	281738818	144360	48.76	1990	2005	1915	2545	1373	1961	1951.64	0.69	0	-4508	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1076	-3.80	2.24	12	0.26	-505.00	857.00	3920	20240610	-51.05	1388	20240909	38.26	3920	-51.05	20240610	1388	38.26	20240909	3920	-51.05	20240610	1388	38.26	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
24	20241227	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	7	2	0.36	179645731	91560	30.92	1990	2005	1936	2545	1373	1961	1962.05	0.69	0	3536	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1103	-3.90	2.30	12	0.16	-505.00	857.00	3920	20240610	-49.80	1388	20240909	41.79	3920	-49.80	20240610	1388	41.79	20240909	3920	-49.80	20240610	1388	41.79	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
25	20241227	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	23	2	1.17	50152022	25187	8.51	1990	2005	1966	2545	1373	1961	1991.19	0.69	0	8174	2057	2009	1977	1929	1897	1993	1913	280	584	500	1330	1	1	56054149	1112	-3.93	2.32	12	0.04	-505.00	857.00	3920	20240610	-49.39	1388	20240909	42.94	3920	-49.39	20240610	1388	42.94	20240909	3920	-49.39	20240610	1388	42.94	20240909	1.03	N	217730	500	280 억	389310	N	N	0	N	N
26	20241226	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-20	5	-1.01	580626278	294704	82.55	1981	2025	1945	2575	1387	1981	1970.25	0.77	0	-44887	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1099	-3.88	2.29	12	0.53	-505.00	857.00	3920	20240610	-49.97	1388	20240909	41.28	3920	-49.97	20240610	1388	41.28	20240909	3920	-49.97	20240610	1388	41.28	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
27	20241226	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-20	5	-1.01	553172144	280672	78.62	1981	2025	1945	2575	1387	1981	1970.88	0.77	0	-47335	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1099	-3.88	2.29	12	0.50	-505.00	857.00	3920	20240610	-49.97	1388	20240909	41.28	3920	-49.97	20240610	1388	41.28	20240909	3920	-49.97	20240610	1388	41.28	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
28	20241226	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-31	5	-1.56	486974515	246932	69.17	1981	2025	1945	2575	1387	1981	1972.10	0.77	0	-36763	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1093	-3.86	2.28	12	0.44	-505.00	857.00	3920	20240610	-50.26	1388	20240909	40.49	3920	-50.26	20240610	1388	40.49	20240909	3920	-50.26	20240610	1388	40.49	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
29	20241226	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	-27	5	-1.36	428182972	216853	60.74	1981	2025	1945	2575	1387	1981	1974.53	0.77	0	-33986	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1095	-3.87	2.28	12	0.39	-505.00	857.00	3920	20240610	-50.15	1388	20240909	40.78	3920	-50.15	20240610	1388	40.78	20240909	3920	-50.15	20240610	1388	40.78	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
30	20241226	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	11	2	0.56	245630209	123791	34.68	1981	2025	1971	2575	1387	1981	1984.23	0.77	0	-2377	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1117	-3.94	2.32	12	0.22	-505.00	857.00	3920	20240610	-49.18	1388	20240909	43.52	3920	-49.18	20240610	1388	43.52	20240909	3920	-49.18	20240610	1388	43.52	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
31	20241226	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	3	2	0.15	209360160	105451	29.54	1981	2025	1971	2575	1387	1981	1985.38	0.77	0	-3289	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1112	-3.93	2.32	12	0.19	-505.00	857.00	3920	20240610	-49.39	1388	20240909	42.94	3920	-49.39	20240610	1388	42.94	20240909	3920	-49.39	20240610	1388	42.94	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
32	20241226	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	3	2	0.15	155465712	78206	21.91	1981	2025	1971	2575	1387	1981	1987.90	0.77	0	-13856	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1112	-3.93	2.32	12	0.14	-505.00	857.00	3920	20240610	-49.39	1388	20240909	42.94	3920	-49.39	20240610	1388	42.94	20240909	3920	-49.39	20240610	1388	42.94	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
33	20241226	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	13	2	0.66	37731109	18864	5.28	1981	2025	1981	2575	1387	1981	2000.16	0.77	0	2817	2058	2019	1996	1957	1934	2008	1946	280	594	500	1340	1	1	56054149	1118	-3.95	2.33	12	0.03	-505.00	857.00	3920	20240610	-49.13	1388	20240909	43.66	3920	-49.13	20240610	1388	43.66	20240909	3920	-49.13	20240610	1388	43.66	20240909	1.04	N	217730	500	280 억	432807	N	N	0	N	N
34	20241224	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-15	5	-0.75	705452960	353912	88.95	1983	2035	1973	2590	1398	1996	1993.30	0.69	0	48541	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1110	-3.92	2.31	12	0.63	-505.00	857.00	3920	20240610	-49.46	1388	20240909	42.72	3920	-49.46	20240610	1388	42.72	20240909	3920	-49.46	20240610	1388	42.72	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
35	20241224	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	3	2	0.15	676976808	339550	85.34	1983	2035	1973	2590	1398	1996	1993.75	0.69	0	52115	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1121	-3.96	2.33	12	0.61	-505.00	857.00	3920	20240610	-49.01	1388	20240909	44.02	3920	-49.01	20240610	1388	44.02	20240909	3920	-49.01	20240610	1388	44.02	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
36	20241224	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	9	2	0.45	569207269	285645	71.79	1983	2035	1973	2590	1398	1996	1992.71	0.69	0	45032	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	5	1	56054149	1124	-3.97	2.34	12	0.51	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	3920	-48.85	20240610	1388	44.45	20240909	3920	-48.85	20240610	1388	44.45	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
37	20241224	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	14	2	0.70	504824074	253746	63.78	1983	2035	1973	2590	1398	1996	1989.49	0.69	0	30372	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	5	1	56054149	1127	-3.98	2.35	12	0.45	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1388	44.81	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
38	20241224	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-3	5	-0.15	455886365	229252	57.62	1983	2035	1973	2590	1398	1996	1988.58	0.69	0	35103	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1117	-3.95	2.33	12	0.41	-505.00	857.00	3920	20240610	-49.16	1388	20240909	43.59	3920	-49.16	20240610	1388	43.59	20240909	3920	-49.16	20240610	1388	43.59	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
39	20241224	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-11	5	-0.55	393316310	198010	49.77	1983	2035	1973	2590	1398	1996	1986.35	0.69	0	33690	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1113	-3.93	2.32	12	0.35	-505.00	857.00	3920	20240610	-49.36	1388	20240909	43.01	3920	-49.36	20240610	1388	43.01	20240909	3920	-49.36	20240610	1388	43.01	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
40	20241224	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-18	5	-0.90	362938169	182734	45.93	1983	2035	1973	2590	1398	1996	1986.16	0.69	0	33118	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1109	-3.92	2.31	12	0.33	-505.00	857.00	3920	20240610	-49.54	1388	20240909	42.51	3920	-49.54	20240610	1388	42.51	20240909	3920	-49.54	20240610	1388	42.51	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
41	20241224	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-10	5	-0.50	82913515	41707	10.48	1983	2030	1980	2590	1398	1996	1988.00	0.69	0	-7555	2176	2085	2029	1938	1882	2058	1911	280	594	500	1350	1	1	56054149	1113	-3.93	2.32	12	0.07	-505.00	857.00	3920	20240610	-49.34	1388	20240909	43.08	3920	-49.34	20240610	1388	43.08	20240909	3920	-49.34	20240610	1388	43.08	20240909	1.08	N	217730	500	280 억	384761	N	N	0	N	N
42	20241223	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-74	5	-3.57	793765579	394902	81.98	2120	2120	1973	2690	1450	2070	2010.07	0.79	0	-57943	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1119	-3.95	2.33	12	0.70	-505.00	857.00	3920	20240610	-49.08	1388	20240909	43.80	3920	-49.08	20240610	1388	43.80	20240909	3920	-49.08	20240610	1388	43.80	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
43	20241223	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-73	5	-3.53	776328726	386164	80.16	2120	2120	1973	2690	1450	2070	2010.36	0.79	0	-56085	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1119	-3.95	2.33	12	0.69	-505.00	857.00	3920	20240610	-49.06	1388	20240909	43.88	3920	-49.06	20240610	1388	43.88	20240909	3920	-49.06	20240610	1388	43.88	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
44	20241223	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-71	5	-3.43	724577381	360262	74.79	2120	2120	1973	2690	1450	2070	2011.25	0.79	0	-57103	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1121	-3.96	2.33	12	0.64	-505.00	857.00	3920	20240610	-49.01	1388	20240909	44.02	3920	-49.01	20240610	1388	44.02	20240909	3920	-49.01	20240610	1388	44.02	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
45	20241223	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-80	5	-3.86	702134356	348985	72.44	2120	2120	1973	2690	1450	2070	2011.93	0.79	0	-59633	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1115	-3.94	2.32	12	0.62	-505.00	857.00	3920	20240610	-49.23	1388	20240909	43.37	3920	-49.23	20240610	1388	43.37	20240909	3920	-49.23	20240610	1388	43.37	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
46	20241223	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-72	5	-3.48	623472207	309417	64.23	2120	2120	1973	2690	1450	2070	2014.99	0.79	0	-56749	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1120	-3.96	2.33	12	0.55	-505.00	857.00	3920	20240610	-49.03	1388	20240909	43.95	3920	-49.03	20240610	1388	43.95	20240909	3920	-49.03	20240610	1388	43.95	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
47	20241223	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-73	5	-3.53	561012859	278203	57.75	2120	2120	1973	2690	1450	2070	2016.56	0.79	0	-56900	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	1	1	56054149	1119	-3.95	2.33	12	0.50	-505.00	857.00	3920	20240610	-49.06	1388	20240909	43.88	3920	-49.06	20240610	1388	43.88	20240909	3920	-49.06	20240610	1388	43.88	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
48	20241223	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-45	5	-2.17	243804220	119385	24.78	2120	2120	2005	2690	1450	2070	2042.17	0.79	0	-4681	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	5	1	56054149	1135	-4.01	2.36	12	0.21	-505.00	857.00	3920	20240610	-48.34	1388	20240909	45.89	3920	-48.34	20240610	1388	45.89	20240909	3920	-48.34	20240610	1388	45.89	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
49	20241223	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-5	5	-0.24	59046120	28481	5.91	2120	2120	2065	2690	1450	2070	2073.18	0.79	0	-7179	2190	2130	2060	2000	1930	2160	2030	280	620	500	1400	5	1	56054149	1158	-4.09	2.41	12	0.05	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	3920	-47.32	20240610	1388	48.78	20240909	3920	-47.32	20240610	1388	48.78	20240909	1.15	N	217730	500	280 억	442903	N	N	0	N	N
50	20241220	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	50	2	2.48	990154966	478767	126.21	2020	2120	1990	2625	1415	2020	2068.12	0.76	0	18313	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1160	-4.10	2.42	12	0.85	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	3920	-47.19	20240610	1388	49.14	20240909	3920	-47.19	20240610	1388	49.14	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
51	20241220	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	40	2	1.98	938010521	453506	119.55	2020	2120	1990	2625	1415	2020	2068.35	0.76	0	15669	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1155	-4.08	2.40	12	0.81	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1388	48.41	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
52	20241220	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	45	2	2.23	904077006	437077	115.22	2020	2120	1990	2625	1415	2020	2068.46	0.76	0	17897	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1158	-4.09	2.41	12	0.78	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	3920	-47.32	20240610	1388	48.78	20240909	3920	-47.32	20240610	1388	48.78	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
53	20241220	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	70	2	3.47	805760761	390002	102.81	2020	2120	1990	2625	1415	2020	2066.04	0.76	0	20408	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1172	-4.14	2.44	12	0.70	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	3920	-46.68	20240610	1388	50.58	20240909	3920	-46.68	20240610	1388	50.58	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
54	20241220	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	50	2	2.48	694059266	336000	88.58	2020	2120	1990	2625	1415	2020	2065.65	0.76	0	-1497	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1160	-4.10	2.42	12	0.60	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	3920	-47.19	20240610	1388	49.14	20240909	3920	-47.19	20240610	1388	49.14	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
55	20241220	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	30	2	1.49	636254506	307845	81.15	2020	2120	1990	2625	1415	2020	2066.80	0.76	0	2229	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1149	-4.06	2.39	12	0.55	-505.00	857.00	3920	20240610	-47.70	1388	20240909	47.69	3920	-47.70	20240610	1388	47.69	20240909	3920	-47.70	20240610	1388	47.69	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
56	20241220	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	80	2	3.96	536307016	259660	68.45	2020	2120	1990	2625	1415	2020	2065.42	0.76	0	11666	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1177	-4.16	2.45	12	0.46	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1388	51.30	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
57	20241220	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-15	5	-0.74	21750675	10796	2.85	2020	2030	2005	2625	1415	2020	2014.70	0.76	0	-751	2156	2087	2051	1982	1946	2070	1965	280	605	500	1370	5	1	56054149	1124	-3.97	2.34	12	0.02	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	3920	-48.85	20240610	1388	44.45	20240909	3920	-48.85	20240610	1388	44.45	20240909	1.13	N	217730	500	280 억	424590	N	N	0	N	N
58	20241219	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-105	5	-4.94	771511790	377907	111.43	2065	2120	2015	2760	1490	2125	2041.54	0.70	0	32024	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1132	-4.00	2.36	12	0.67	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
59	20241219	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-95	5	-4.47	696953160	341105	100.58	2065	2120	2015	2760	1490	2125	2043.22	0.70	0	25364	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1138	-4.02	2.37	12	0.61	-505.00	857.00	3920	20240610	-48.21	1388	20240909	46.25	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1388	46.25	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
60	20241219	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-75	5	-3.53	588440795	287626	84.81	2065	2120	2015	2760	1490	2125	2045.85	0.70	0	21762	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1149	-4.06	2.39	12	0.51	-505.00	857.00	3920	20240610	-47.70	1388	20240909	47.69	3920	-47.70	20240610	1388	47.69	20240909	3920	-47.70	20240610	1388	47.69	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
61	20241219	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-70	5	-3.29	542946630	265417	78.26	2065	2120	2015	2760	1490	2125	2045.64	0.70	0	22495	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1152	-4.07	2.40	12	0.47	-505.00	857.00	3920	20240610	-47.58	1388	20240909	48.05	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1388	48.05	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
62	20241219	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-90	5	-4.24	478631795	233826	68.95	2065	2120	2015	2760	1490	2125	2046.96	0.70	0	21631	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1141	-4.03	2.37	12	0.42	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	3920	-48.09	20240610	1388	46.61	20240909	3920	-48.09	20240610	1388	46.61	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
63	20241219	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-90	5	-4.24	400235670	195048	57.51	2065	2120	2015	2760	1490	2125	2051.99	0.70	0	4903	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1141	-4.03	2.37	12	0.35	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	3920	-48.09	20240610	1388	46.61	20240909	3920	-48.09	20240610	1388	46.61	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
64	20241219	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-85	5	-4.00	284545575	138015	40.69	2065	2120	2025	2760	1490	2125	2061.70	0.70	0	-3362	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1144	-4.04	2.38	12	0.25	-505.00	857.00	3920	20240610	-47.96	1388	20240909	46.97	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1388	46.97	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
65	20241219	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-50	5	-2.35	30090820	14576	4.30	2065	2120	2055	2760	1490	2125	2064.41	0.70	0	532	2228	2176	2138	2086	2048	2157	2067	280	635	500	1440	5	1	56054149	1163	-4.11	2.42	12	0.03	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1388	49.50	20240909	1.11	N	217730	500	280 억	392566	N	N	535	N	N
66	20241218	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-45	5	-2.07	710140415	332977	113.34	2140	2190	2100	2820	1520	2170	2132.82	0.68	0	11747	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1191	-4.21	2.48	12	0.59	-505.00	857.00	3920	20240610	-45.79	1388	20240909	53.10	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1388	53.10	20240909	1.12	N	217730	500	280 억	380444	N	N	535	N	N
67	20241218	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-25	5	-1.15	660458000	309602	105.39	2140	2190	2100	2820	1520	2170	2133.25	0.68	0	7440	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1202	-4.25	2.50	12	0.55	-505.00	857.00	3920	20240610	-45.28	1388	20240909	54.54	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1388	54.54	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
68	20241218	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-25	5	-1.15	548375720	257405	87.62	2140	2190	2100	2820	1520	2170	2130.40	0.68	0	-7990	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1202	-4.25	2.50	12	0.46	-505.00	857.00	3920	20240610	-45.28	1388	20240909	54.54	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1388	54.54	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
69	20241218	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-55	5	-2.53	475524725	223159	75.96	2140	2190	2100	2820	1520	2170	2130.88	0.68	0	-10150	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1186	-4.19	2.47	12	0.40	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	3920	-46.05	20240610	1388	52.38	20240909	3920	-46.05	20240610	1388	52.38	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
70	20241218	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-50	5	-2.30	399885280	187303	63.76	2140	2190	2110	2820	1520	2170	2134.96	0.68	0	-9215	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1188	-4.20	2.47	12	0.33	-505.00	857.00	3920	20240610	-45.92	1388	20240909	52.74	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1388	52.74	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
71	20241218	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-15	5	-0.69	306330645	143171	48.73	2140	2190	2110	2820	1520	2170	2139.61	0.68	0	-15442	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1208	-4.27	2.51	12	0.26	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1388	55.26	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
72	20241218	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-40	5	-1.84	182726710	85858	29.23	2140	2170	2110	2820	1520	2170	2128.24	0.68	0	1494	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1194	-4.22	2.49	12	0.15	-505.00	857.00	3920	20240610	-45.66	1388	20240909	53.46	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1388	53.46	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
73	20241218	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-40	5	-1.84	50896385	23807	8.10	2140	2170	2125	2820	1520	2170	2137.87	0.68	0	4966	2226	2197	2151	2122	2076	2212	2137	280	650	500	1470	5	1	56054149	1194	-4.22	2.49	12	0.04	-505.00	857.00	3920	20240610	-45.66	1388	20240909	53.46	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1388	53.46	20240909	1.12	N	217730	500	280 억	380444	N	N	0	N	N
74	20241217	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	10	2	0.46	619938105	289635	51.89	2120	2180	2105	2805	1515	2160	2140.31	0.66	0	10938	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1216	-4.30	2.53	12	0.52	-505.00	857.00	3920	20240610	-44.64	1388	20240909	56.34	3920	-44.64	20240610	1388	56.34	20240909	3920	-44.64	20240610	1388	56.34	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
75	20241217	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-5	5	-0.23	577074245	269806	48.34	2120	2180	2105	2805	1515	2160	2138.85	0.66	0	12429	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1208	-4.27	2.51	12	0.48	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1388	55.26	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
76	20241217	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-5	5	-0.23	490263330	229409	41.10	2120	2180	2105	2805	1515	2160	2137.07	0.66	0	10854	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1208	-4.27	2.51	12	0.41	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1388	55.26	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
77	20241217	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	15	2	0.69	420116930	196875	35.27	2120	2180	2105	2805	1515	2160	2133.93	0.66	0	11596	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1219	-4.31	2.54	12	0.35	-505.00	857.00	3920	20240610	-44.52	1388	20240909	56.70	3920	-44.52	20240610	1388	56.70	20240909	3920	-44.52	20240610	1388	56.70	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
78	20241217	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-25	5	-1.16	283772030	133444	23.91	2120	2170	2105	2805	1515	2160	2126.53	0.66	0	7365	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1197	-4.23	2.49	12	0.24	-505.00	857.00	3920	20240610	-45.54	1388	20240909	53.82	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1388	53.82	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
79	20241217	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-35	5	-1.62	251982205	118516	21.23	2120	2170	2105	2805	1515	2160	2126.15	0.66	0	9693	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1191	-4.21	2.48	12	0.21	-505.00	857.00	3920	20240610	-45.79	1388	20240909	53.10	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1388	53.10	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
80	20241217	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-25	5	-1.16	199826740	94009	16.84	2120	2170	2105	2805	1515	2160	2125.61	0.66	0	11758	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1197	-4.23	2.49	12	0.17	-505.00	857.00	3920	20240610	-45.54	1388	20240909	53.82	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1388	53.82	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
81	20241217	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-50	5	-2.31	78838475	37134	6.65	2120	2170	2105	2805	1515	2160	2123.08	0.66	0	7993	2313	2236	2168	2091	2023	2202	2057	280	645	500	1460	5	1	56054149	1183	-4.18	2.46	12	0.07	-505.00	857.00	3920	20240610	-46.17	1388	20240909	52.02	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1388	52.02	20240909	0.98	N	217730	500	280 억	369881	N	N	9515	N	N
82	20241216	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	0	3	0.00	1196638290	553828	75.38	2230	2245	2100	2805	1515	2160	2160.67	0.86	0	-110132	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1211	-4.28	2.52	12	0.99	-505.00	857.00	3920	20240610	-44.90	1388	20240909	55.62	3920	-44.90	20240610	1388	55.62	20240909	3920	-44.90	20240610	1388	55.62	20240909	0.95	N	217730	500	280 억	479459	N	N	9515	N	N
83	20241216	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	0	3	0.00	1156212185	535083	72.82	2230	2245	2100	2805	1515	2160	2160.81	0.86	0	-105455	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1211	-4.28	2.52	12	0.95	-505.00	857.00	3920	20240610	-44.90	1388	20240909	55.62	3920	-44.90	20240610	1388	55.62	20240909	3920	-44.90	20240610	1388	55.62	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
84	20241216	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-50	5	-2.31	924757415	426355	58.03	2230	2245	2100	2805	1515	2160	2168.98	0.86	0	-64266	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1183	-4.18	2.46	12	0.76	-505.00	857.00	3920	20240610	-46.17	1388	20240909	52.02	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1388	52.02	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
85	20241216	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-50	5	-2.31	836083785	384249	52.30	2230	2245	2100	2805	1515	2160	2175.89	0.86	0	-62132	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1183	-4.18	2.46	12	0.69	-505.00	857.00	3920	20240610	-46.17	1388	20240909	52.02	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1388	52.02	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
86	20241216	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-10	5	-0.46	690335355	315384	42.92	2230	2245	2130	2805	1515	2160	2188.87	0.86	0	-52439	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1205	-4.26	2.51	12	0.56	-505.00	857.00	3920	20240610	-45.15	1388	20240909	54.90	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1388	54.90	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
87	20241216	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	0	3	0.00	570476915	259456	35.31	2230	2245	2150	2805	1515	2160	2198.74	0.86	0	-75394	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1211	-4.28	2.52	12	0.46	-505.00	857.00	3920	20240610	-44.90	1388	20240909	55.62	3920	-44.90	20240610	1388	55.62	20240909	3920	-44.90	20240610	1388	55.62	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
88	20241216	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-5	5	-0.23	493742745	224014	30.49	2230	2245	2155	2805	1515	2160	2204.07	0.86	0	-65301	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1208	-4.27	2.51	12	0.40	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1388	55.26	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
89	20241216	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	70	2	3.24	189202835	85612	11.65	2230	2245	2170	2805	1515	2160	2210.00	0.86	0	-17402	2324	2242	2118	2036	1912	2283	2077	280	645	500	1460	5	1	56054149	1250	-4.42	2.60	12	0.15	-505.00	857.00	3920	20240610	-43.11	1388	20240909	60.66	3920	-43.11	20240610	1388	60.66	20240909	3920	-43.11	20240610	1388	60.66	20240909	0.95	N	217730	500	280 억	479459	N	N	17481	N	N
90	20241213	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	85	2	4.10	1522038604	724359	126.55	2060	2200	1994	2695	1455	2075	2101.19	0.87	0	21445	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1211	-4.28	2.52	12	1.29	-505.00	857.00	3920	20240610	-44.90	1388	20240909	55.62	3920	-44.90	20240610	1388	55.62	20240909	3920	-44.90	20240610	1388	55.62	20240909	0.91	N	217730	500	280 억	486040	N	N	17481	N	N
91	20241213	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	100	2	4.82	1464415904	697560	121.87	2060	2200	1994	2695	1455	2075	2099.36	0.87	0	9726	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1219	-4.31	2.54	12	1.24	-505.00	857.00	3920	20240610	-44.52	1388	20240909	56.70	3920	-44.52	20240610	1388	56.70	20240909	3920	-44.52	20240610	1388	56.70	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
92	20241213	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	931911059	452055	78.98	2060	2135	1994	2695	1455	2075	2061.48	0.87	0	-64654	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.81	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1388	51.30	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
93	20241213	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	662970979	324889	56.76	2060	2115	1994	2695	1455	2075	2040.55	0.87	0	-39314	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.58	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1388	51.30	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
94	20241213	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-15	5	-0.72	459875894	227938	39.82	2060	2070	1994	2695	1455	2075	2017.42	0.87	0	-4665	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1155	-4.08	2.40	12	0.41	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1388	48.41	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
95	20241213	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-65	5	-3.13	385676724	191445	33.45	2060	2065	1994	2695	1455	2075	2014.39	0.87	0	-11538	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1127	-3.98	2.35	12	0.34	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1388	44.81	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
96	20241213	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-65	5	-3.13	303589272	150656	26.32	2060	2065	1994	2695	1455	2075	2014.91	0.87	0	-5091	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1127	-3.98	2.35	12	0.27	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1388	44.81	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
97	20241213	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-70	5	-3.37	127318920	62645	10.94	2060	2065	2000	2695	1455	2075	2032.04	0.87	0	-8088	2205	2140	2080	2015	1955	2110	1985	280	620	500	1410	5	1	56054149	1124	-3.97	2.34	12	0.11	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	3920	-48.85	20240610	1388	44.45	20240909	3920	-48.85	20240610	1388	44.45	20240909	0.91	N	217730	500	280 억	486040	N	N	0	N	N
98	20241212	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	55	2	2.72	1180763975	570254	151.78	2090	2145	2020	2625	1415	2020	2070.59	0.90	0	-20119	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1163	-4.11	2.42	12	1.02	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1388	49.50	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
99	20241212	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	40	2	1.98	1161722560	561071	149.33	2090	2145	2020	2625	1415	2020	2070.54	0.90	0	-18803	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1155	-4.08	2.40	12	1.00	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1388	48.41	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
100	20241212	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	20	2	0.99	995880510	481215	128.08	2090	2145	2020	2625	1415	2020	2069.51	0.90	0	-9808	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1144	-4.04	2.38	12	0.86	-505.00	857.00	3920	20240610	-47.96	1388	20240909	46.97	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1388	46.97	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
101	20241212	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	35	2	1.73	951674455	459409	122.27	2090	2145	2020	2625	1415	2020	2071.52	0.90	0	-11457	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1152	-4.07	2.40	12	0.82	-505.00	857.00	3920	20240610	-47.58	1388	20240909	48.05	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1388	48.05	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
102	20241212	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	15	2	0.74	869076045	418780	111.46	2090	2145	2020	2625	1415	2020	2075.26	0.90	0	-18282	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1141	-4.03	2.37	12	0.75	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	3920	-48.09	20240610	1388	46.61	20240909	3920	-48.09	20240610	1388	46.61	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
103	20241212	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	35	2	1.73	741876850	356637	94.92	2090	2145	2020	2625	1415	2020	2080.20	0.90	0	-23153	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1152	-4.07	2.40	12	0.64	-505.00	857.00	3920	20240610	-47.58	1388	20240909	48.05	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1388	48.05	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
104	20241212	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	40	2	1.98	590424330	282701	75.24	2090	2145	2020	2625	1415	2020	2088.51	0.90	0	-42834	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1155	-4.08	2.40	12	0.50	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1388	48.41	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
105	20241212	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	75	2	3.71	196922755	95003	25.29	2090	2120	2020	2625	1415	2020	2072.81	0.90	0	2676	2159	2089	2020	1950	1881	2124	1985	280	605	500	1370	5	1	56054149	1174	-4.15	2.44	12	0.17	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	3920	-46.56	20240610	1388	50.94	20240909	3920	-46.56	20240610	1388	50.94	20240909	0.93	N	217730	500	280 억	506080	N	N	0	N	N
106	20241211	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	21	2	1.05	756047272	372410	71.26	1951	2090	1951	2595	1400	1999	2030.21	0.94	0	-20676	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1132	-4.00	2.36	12	0.66	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1388	45.53	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
107	20241211	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	41	2	2.05	725987602	357538	68.41	1951	2090	1951	2595	1400	1999	2030.52	0.94	0	-19414	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1144	-4.04	2.38	12	0.64	-505.00	857.00	3920	20240610	-47.96	1388	20240909	46.97	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1388	46.97	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
108	20241211	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	36	2	1.80	671336312	330674	63.27	1951	2090	1951	2595	1400	1999	2030.21	0.94	0	-16879	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1141	-4.03	2.37	12	0.59	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	3920	-48.09	20240610	1388	46.61	20240909	3920	-48.09	20240610	1388	46.61	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
109	20241211	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	31	2	1.55	626481587	308486	59.03	1951	2090	1951	2595	1400	1999	2030.83	0.94	0	-13482	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1138	-4.02	2.37	12	0.55	-505.00	857.00	3920	20240610	-48.21	1388	20240909	46.25	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1388	46.25	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
110	20241211	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	11	2	0.55	565429922	278197	53.23	1951	2090	1951	2595	1400	1999	2032.48	0.94	0	-5059	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1127	-3.98	2.35	12	0.50	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1388	44.81	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
111	20241211	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	11	2	0.55	483772021	237478	45.44	1951	2090	1951	2595	1400	1999	2037.13	0.94	0	-13013	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1127	-3.98	2.35	12	0.42	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1388	44.81	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
112	20241211	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	46	2	2.30	352412701	172604	33.03	1951	2090	1951	2595	1400	1999	2041.74	0.94	0	7199	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1146	-4.05	2.39	12	0.31	-505.00	857.00	3920	20240610	-47.83	1388	20240909	47.33	3920	-47.83	20240610	1388	47.33	20240909	3920	-47.83	20240610	1388	47.33	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
113	20241211	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	31	2	1.55	77687056	39118	7.48	1951	2075	1951	2595	1400	1999	1985.96	0.94	0	14076	2093	2046	1978	1931	1863	2069	1954	280	596	500	1350	5	1	56054149	1138	-4.02	2.37	12	0.07	-505.00	857.00	3920	20240610	-48.21	1388	20240909	46.25	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1388	46.25	20240909	0.99	N	217730	500	280 억	526756	N	N	0	N	N
114	20241210	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	87	2	4.55	1015300944	513163	55.38	1910	2025	1910	2485	1339	1912	1978.47	0.95	0	-6386	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1121	-3.96	2.33	12	0.92	-505.00	857.00	3920	20240610	-49.01	1388	20240909	44.02	3920	-49.01	20240610	1388	44.02	20240909	3920	-49.01	20240610	1388	44.02	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
115	20241210	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	79	2	4.13	878174079	444829	48.00	1910	2025	1910	2485	1339	1912	1974.18	0.95	0	-4084	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1116	-3.94	2.32	12	0.79	-505.00	857.00	3920	20240610	-49.21	1388	20240909	43.44	3920	-49.21	20240610	1388	43.44	20240909	3920	-49.21	20240610	1388	43.44	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
116	20241210	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	62	2	3.24	796115058	403257	43.52	1910	2025	1910	2485	1339	1912	1974.21	0.95	0	-18462	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1107	-3.91	2.30	12	0.72	-505.00	857.00	3920	20240610	-49.64	1388	20240909	42.22	3920	-49.64	20240610	1388	42.22	20240909	3920	-49.64	20240610	1388	42.22	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
117	20241210	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	66	2	3.45	725726876	367446	39.65	1910	2025	1910	2485	1339	1912	1975.06	0.95	0	-31607	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1109	-3.92	2.31	12	0.66	-505.00	857.00	3920	20240610	-49.54	1388	20240909	42.51	3920	-49.54	20240610	1388	42.51	20240909	3920	-49.54	20240610	1388	42.51	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
118	20241210	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	29	2	1.52	633541734	320300	34.56	1910	2025	1910	2485	1339	1912	1977.96	0.95	0	-25007	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1088	-3.84	2.26	12	0.57	-505.00	857.00	3920	20240610	-50.48	1388	20240909	39.84	3920	-50.48	20240610	1388	39.84	20240909	3920	-50.48	20240610	1388	39.84	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
119	20241210	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1976	64	2	3.35	483489482	243792	26.31	1910	2025	1910	2485	1339	1912	1983.20	0.95	0	16866	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1108	-3.91	2.31	12	0.43	-505.00	857.00	3920	20240610	-49.59	1388	20240909	42.36	3920	-49.59	20240610	1388	42.36	20240909	3920	-49.59	20240610	1388	42.36	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
120	20241210	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	71	2	3.71	350625078	176685	19.07	1910	2025	1910	2485	1339	1912	1984.46	0.95	0	46709	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1112	-3.93	2.31	12	0.32	-505.00	857.00	3920	20240610	-49.41	1388	20240909	42.87	3920	-49.41	20240610	1388	42.87	20240909	3920	-49.41	20240610	1388	42.87	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
121	20241210	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	55	2	2.88	42227381	21823	2.36	1910	1969	1910	2485	1339	1912	1934.99	0.95	0	11414	2144	2028	1969	1853	1794	1998	1823	280	573	500	1300	1	1	56054149	1103	-3.90	2.30	12	0.04	-505.00	857.00	3920	20240610	-49.82	1388	20240909	41.71	3920	-49.82	20240610	1388	41.71	20240909	3920	-49.82	20240610	1388	41.71	20240909	1.01	N	217730	500	280 억	533142	N	N	0	N	N
122	20241209	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-213	5	-10.02	1804095742	920748	125.55	2010	2085	1910	2760	1490	2125	1958.65	0.87	0	49814	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1072	-3.79	2.23	12	1.64	-505.00	857.00	3920	20240610	-51.22	1388	20240909	37.75	3920	-51.22	20240610	1388	37.75	20240909	3920	-51.22	20240610	1388	37.75	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
123	20241209	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-195	5	-9.18	1717535389	875589	119.39	2010	2085	1910	2760	1490	2125	1960.64	0.87	0	41463	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1082	-3.82	2.25	12	1.56	-505.00	857.00	3920	20240610	-50.77	1388	20240909	39.05	3920	-50.77	20240610	1388	39.05	20240909	3920	-50.77	20240610	1388	39.05	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
124	20241209	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-205	5	-9.65	1545541257	786368	107.22	2010	2085	1910	2760	1490	2125	1964.40	0.87	0	13333	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1076	-3.80	2.24	12	1.40	-505.00	857.00	3920	20240610	-51.02	1388	20240909	38.33	3920	-51.02	20240610	1388	38.33	20240909	3920	-51.02	20240610	1388	38.33	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
125	20241209	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-188	5	-8.85	1428220437	725259	98.89	2010	2085	1910	2760	1490	2125	1968.17	0.87	0	4889	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1086	-3.84	2.26	12	1.29	-505.00	857.00	3920	20240610	-50.59	1388	20240909	39.55	3920	-50.59	20240610	1388	39.55	20240909	3920	-50.59	20240610	1388	39.55	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
126	20241209	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1946	-179	5	-8.42	1313761714	666217	90.84	2010	2085	1910	2760	1490	2125	1970.81	0.87	0	19169	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1091	-3.85	2.27	12	1.19	-505.00	857.00	3920	20240610	-50.36	1388	20240909	40.20	3920	-50.36	20240610	1388	40.20	20240909	3920	-50.36	20240610	1388	40.20	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
127	20241209	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	-171	5	-8.05	943944373	474355	64.68	2010	2085	1947	2760	1490	2125	1988.51	0.87	0	-25232	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1095	-3.87	2.28	12	0.85	-505.00	857.00	3920	20240610	-50.15	1388	20240909	40.78	3920	-50.15	20240610	1388	40.78	20240909	3920	-50.15	20240610	1388	40.78	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
128	20241209	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	-160	5	-7.53	705462061	352638	48.08	2010	2085	1952	2760	1490	2125	1998.74	0.87	0	12822	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	1	1	56054149	1101	-3.89	2.29	12	0.63	-505.00	857.00	3920	20240610	-49.87	1388	20240909	41.57	3920	-49.87	20240610	1388	41.57	20240909	3920	-49.87	20240610	1388	41.57	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
129	20241209	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-90	5	-4.24	237361775	116954	15.95	2010	2085	2000	2760	1490	2125	2025.26	0.87	0	37087	2288	2206	2118	2036	1948	2247	2077	280	635	500	1440	5	1	56054149	1141	-4.03	2.37	12	0.21	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	3920	-48.09	20240610	1388	46.61	20240909	3920	-48.09	20240610	1388	46.61	20240909	1.01	N	217730	500	280 억	486132	N	N	0	N	N
130	20241206	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-55	5	-2.52	1531511875	730674	127.22	2120	2200	2030	2830	1530	2180	2095.98	0.71	0	89788	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1191	-4.21	2.48	12	1.30	-505.00	857.00	3920	20240610	-45.79	1388	20240909	53.10	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1388	53.10	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
131	20241206	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-45	5	-2.06	1476417920	704707	122.70	2120	2200	2030	2830	1530	2180	2095.08	0.71	0	100460	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1197	-4.23	2.49	12	1.26	-505.00	857.00	3920	20240610	-45.54	1388	20240909	53.82	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1388	53.82	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
132	20241206	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-65	5	-2.98	1292630950	618002	107.60	2120	2200	2030	2830	1530	2180	2091.63	0.71	0	100898	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1186	-4.19	2.47	12	1.10	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	3920	-46.05	20240610	1388	52.38	20240909	3920	-46.05	20240610	1388	52.38	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
133	20241206	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-105	5	-4.82	1202082935	574611	100.04	2120	2200	2030	2830	1530	2180	2091.99	0.71	0	93891	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1163	-4.11	2.42	12	1.03	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1388	49.50	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
134	20241206	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-85	5	-3.90	1102205610	526612	91.69	2120	2200	2030	2830	1530	2180	2093.01	0.71	0	81465	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1174	-4.15	2.44	12	0.94	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	3920	-46.56	20240610	1388	50.94	20240909	3920	-46.56	20240610	1388	50.94	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
135	20241206	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-100	5	-4.59	985001665	470453	81.91	2120	2200	2030	2830	1530	2180	2093.73	0.71	0	74679	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1166	-4.12	2.43	12	0.84	-505.00	857.00	3920	20240610	-46.94	1388	20240909	49.86	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1388	49.86	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
136	20241206	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-95	5	-4.36	588512050	278382	48.47	2120	2200	2050	2830	1530	2180	2114.04	0.71	0	18639	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1169	-4.13	2.43	12	0.50	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	3920	-46.81	20240610	1388	50.22	20240909	3920	-46.81	20240610	1388	50.22	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
137	20241206	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	124131135	57699	10.05	2120	2200	2120	2830	1530	2180	2151.36	0.71	0	7338	2316	2247	2196	2127	2076	2282	2162	280	650	500	1480	5	1	56054149	1216	-4.30	2.53	12	0.10	-505.00	857.00	3920	20240610	-44.64	1388	20240909	56.34	3920	-44.64	20240610	1388	56.34	20240909	3920	-44.64	20240610	1388	56.34	20240909	1.04	N	217730	500	280 억	396344	N	N	0	N	N
138	20241205	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	1232622705	561613	44.47	2165	2265	2145	2830	1530	2180	2194.84	0.81	0	-56833	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1222	-4.32	2.54	12	1.00	-505.00	857.00	3920	20240610	-44.39	1322	20231128	64.90	3920	-44.39	20240610	1388	57.06	20240909	3920	-44.39	20240610	1388	57.06	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
139	20241205	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	5	2	0.23	1198927770	546156	43.25	2165	2265	2145	2830	1530	2180	2195.21	0.81	0	-52070	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1225	-4.33	2.55	12	0.97	-505.00	857.00	3920	20240610	-44.26	1322	20231128	65.28	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1388	57.42	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
140	20241205	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	15	2	0.69	1019326830	463432	36.70	2165	2265	2145	2830	1530	2180	2199.52	0.81	0	-44409	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1230	-4.35	2.56	12	0.83	-505.00	857.00	3920	20240610	-44.01	1322	20231128	66.04	3920	-44.01	20240610	1388	58.14	20240909	3920	-44.01	20240610	1388	58.14	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
141	20241205	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	25	2	1.15	869827745	395701	31.33	2165	2265	2145	2830	1530	2180	2198.19	0.81	0	-57822	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1236	-4.37	2.57	12	0.71	-505.00	857.00	3920	20240610	-43.75	1322	20231128	66.79	3920	-43.75	20240610	1388	58.86	20240909	3920	-43.75	20240610	1388	58.86	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
142	20241205	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	40	2	1.83	792834635	360669	28.56	2165	2265	2145	2830	1530	2180	2198.23	0.81	0	-52797	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1244	-4.40	2.59	12	0.64	-505.00	857.00	3920	20240610	-43.37	1322	20231128	67.93	3920	-43.37	20240610	1388	59.94	20240909	3920	-43.37	20240610	1388	59.94	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
143	20241205	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	701965775	319472	25.30	2165	2265	2145	2830	1530	2180	2197.27	0.81	0	-48891	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1233	-4.36	2.57	12	0.57	-505.00	857.00	3920	20240610	-43.88	1322	20231128	66.41	3920	-43.88	20240610	1388	58.50	20240909	3920	-43.88	20240610	1388	58.50	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
144	20241205	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	15	2	0.69	580029665	263906	20.90	2165	2265	2145	2830	1530	2180	2197.86	0.81	0	-47410	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1230	-4.35	2.56	12	0.47	-505.00	857.00	3920	20240610	-44.01	1322	20231128	66.04	3920	-44.01	20240610	1388	58.14	20240909	3920	-44.01	20240610	1388	58.14	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
145	20241205	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-5	5	-0.23	105200280	48308	3.83	2165	2225	2165	2830	1530	2180	2177.70	0.81	0	-5563	2436	2307	2211	2082	1986	2260	2035	280	650	500	1480	5	1	56054149	1219	-4.31	2.54	12	0.09	-505.00	857.00	3920	20240610	-44.52	1322	20231128	64.52	3920	-44.52	20240610	1388	56.70	20240909	3920	-44.52	20240610	1388	56.70	20240909	1.09	N	217730	500	280 억	453177	N	N	0	N	N
146	20241204	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-130	5	-5.63	2745613585	1253703	132.76	2240	2340	2115	3000	1620	2310	2190.01	0.51	0	167022	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1222	-4.32	2.54	12	2.24	-505.00	857.00	3920	20240610	-44.39	1275	20231127	70.98	3920	-44.39	20240610	1388	57.06	20240909	3920	-44.39	20240610	1388	57.06	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
147	20241204	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-130	5	-5.63	2659018705	1213845	128.54	2240	2340	2115	3000	1620	2310	2190.58	0.51	0	169852	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1222	-4.32	2.54	12	2.17	-505.00	857.00	3920	20240610	-44.39	1275	20231127	70.98	3920	-44.39	20240610	1388	57.06	20240909	3920	-44.39	20240610	1388	57.06	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
148	20241204	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-185	5	-8.01	2454856030	1118726	118.47	2240	2340	2115	3000	1620	2310	2194.33	0.51	0	175675	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1191	-4.21	2.48	12	2.00	-505.00	857.00	3920	20240610	-45.79	1275	20231127	66.67	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1388	53.10	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
149	20241204	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-125	5	-5.41	2149962200	977308	103.49	2240	2340	2115	3000	1620	2310	2199.88	0.51	0	183954	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1225	-4.33	2.55	12	1.74	-505.00	857.00	3920	20240610	-44.26	1275	20231127	71.37	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1388	57.42	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
150	20241204	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-135	5	-5.84	2011151610	913528	96.74	2240	2340	2115	3000	1620	2310	2201.52	0.51	0	191622	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1219	-4.31	2.54	12	1.63	-505.00	857.00	3920	20240610	-44.52	1275	20231127	70.59	3920	-44.52	20240610	1388	56.70	20240909	3920	-44.52	20240610	1388	56.70	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
151	20241204	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-170	5	-7.36	1777458755	804435	85.19	2240	2340	2115	3000	1620	2310	2209.57	0.51	0	176464	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1200	-4.24	2.50	12	1.44	-505.00	857.00	3920	20240610	-45.41	1275	20231127	67.84	3920	-45.41	20240610	1388	54.18	20240909	3920	-45.41	20240610	1388	54.18	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
152	20241204	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-100	5	-4.33	1030346905	458535	48.56	2240	2340	2195	3000	1620	2310	2247.04	0.51	0	66044	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1239	-4.38	2.58	12	0.82	-505.00	857.00	3920	20240610	-43.62	1275	20231127	73.33	3920	-43.62	20240610	1388	59.22	20240909	3920	-43.62	20240610	1388	59.22	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
153	20241204	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	10	2	0.43	263701395	115603	12.24	2240	2340	2230	3000	1620	2310	2281.09	0.51	0	22300	2533	2421	2343	2231	2153	2382	2192	280	690	500	1570	5	1	56054149	1300	-4.59	2.71	12	0.21	-505.00	857.00	3920	20240610	-40.82	1275	20231127	81.96	3920	-40.82	20240610	1388	67.15	20240909	3920	-40.82	20240610	1388	67.15	20240909	1.08	N	217730	500	280 억	288068	N	N	0	N	N
154	20241203	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-80	5	-3.35	2194963415	935090	41.81	2395	2455	2265	3105	1675	2390	2347.38	0.48	0	21014	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1295	-4.57	2.70	12	1.67	-505.00	857.00	3920	20240610	-41.07	1275	20231127	81.18	3920	-41.07	20240610	1388	66.43	20240909	3920	-41.07	20240610	1388	66.43	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
155	20241203	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-60	5	-2.51	2067593770	879959	39.34	2395	2455	2265	3105	1675	2390	2349.65	0.48	0	23678	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1306	-4.61	2.72	12	1.57	-505.00	857.00	3920	20240610	-40.56	1275	20231127	82.75	3920	-40.56	20240610	1388	67.87	20240909	3920	-40.56	20240610	1388	67.87	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
156	20241203	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-100	5	-4.18	1831826300	777633	34.77	2395	2455	2265	3105	1675	2390	2355.64	0.48	0	40065	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1284	-4.53	2.67	12	1.39	-505.00	857.00	3920	20240610	-41.58	1275	20231127	79.61	3920	-41.58	20240610	1388	64.99	20240909	3920	-41.58	20240610	1388	64.99	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
157	20241203	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-70	5	-2.93	1549264375	654220	29.25	2395	2455	2295	3105	1675	2390	2368.11	0.48	0	28562	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1300	-4.59	2.71	12	1.17	-505.00	857.00	3920	20240610	-40.82	1275	20231127	81.96	3920	-40.82	20240610	1388	67.15	20240909	3920	-40.82	20240610	1388	67.15	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
158	20241203	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-35	5	-1.46	1095689060	458642	20.50	2395	2455	2320	3105	1675	2390	2388.99	0.48	0	8799	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1320	-4.66	2.75	12	0.82	-505.00	857.00	3920	20240610	-39.92	1275	20231127	84.71	3920	-39.92	20240610	1388	69.67	20240909	3920	-39.92	20240610	1388	69.67	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
159	20241203	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-5	5	-0.21	885005635	369597	16.52	2395	2455	2320	3105	1675	2390	2394.52	0.48	0	7657	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1337	-4.72	2.78	12	0.66	-505.00	857.00	3920	20240610	-39.16	1275	20231127	87.06	3920	-39.16	20240610	1388	71.83	20240909	3920	-39.16	20240610	1388	71.83	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
160	20241203	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	5	2	0.21	718463940	300103	13.42	2395	2455	2320	3105	1675	2390	2394.06	0.48	0	22910	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1342	-4.74	2.79	12	0.54	-505.00	857.00	3920	20240610	-38.90	1275	20231127	87.84	3920	-38.90	20240610	1388	72.55	20240909	3920	-38.90	20240610	1388	72.55	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
161	20241203	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	35	2	1.46	121725120	50340	2.25	2395	2450	2395	3105	1675	2390	2418.06	0.48	0	20559	2870	2630	2510	2270	2150	2570	2210	280	715	500	1620	5	1	56054149	1359	-4.80	2.83	12	0.09	-505.00	857.00	3920	20240610	-38.14	1275	20231127	90.20	3920	-38.14	20240610	1388	74.71	20240909	3920	-38.14	20240610	1388	74.71	20240909	1.12	N	217730	500	280 억	267355	N	N	0	N	N
162	20241202	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-170	5	-6.64	5651080075	2223619	85.71	2550	2750	2390	3325	1795	2560	2541.66	0.53	0	-30935	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1340	-4.73	2.79	12	3.97	-505.00	857.00	3920	20240610	-39.03	1275	20231127	87.45	3920	-39.03	20240610	1388	72.19	20240909	3920	-39.03	20240610	1388	72.19	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
163	20241202	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-135	5	-5.27	5487354560	2155666	83.09	2550	2750	2400	3325	1795	2560	2545.55	0.53	0	-18315	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1359	-4.80	2.83	12	3.85	-505.00	857.00	3920	20240610	-38.14	1275	20231127	90.20	3920	-38.14	20240610	1388	74.71	20240909	3920	-38.14	20240610	1388	74.71	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
164	20241202	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-140	5	-5.47	5036073830	1968417	75.87	2550	2750	2405	3325	1795	2560	2558.44	0.53	0	6602	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1357	-4.79	2.82	12	3.51	-505.00	857.00	3920	20240610	-38.27	1275	20231127	89.80	3920	-38.27	20240610	1388	74.35	20240909	3920	-38.27	20240610	1388	74.35	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
165	20241202	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-105	5	-4.10	4457840855	1730613	66.71	2550	2750	2420	3325	1795	2560	2575.88	0.53	0	-15966	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1376	-4.86	2.86	12	3.09	-505.00	857.00	3920	20240610	-37.37	1275	20231127	92.55	3920	-37.37	20240610	1388	76.87	20240909	3920	-37.37	20240610	1388	76.87	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
166	20241202	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-35	5	-1.37	3638465205	1400336	53.98	2550	2750	2450	3325	1795	2560	2598.29	0.53	0	-28928	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1415	-5.00	2.95	12	2.50	-505.00	857.00	3920	20240610	-35.59	1275	20231127	98.04	3920	-35.59	20240610	1388	81.92	20240909	3920	-35.59	20240610	1388	81.92	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
167	20241202	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-30	5	-1.17	899120460	353333	13.62	2550	2620	2505	3325	1795	2560	2544.67	0.53	0	38275	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1418	-5.01	2.95	12	0.63	-505.00	857.00	3920	20240610	-35.46	1275	20231127	98.43	3920	-35.46	20240610	1388	82.28	20240909	3920	-35.46	20240610	1388	82.28	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
168	20241202	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-30	5	-1.17	621825470	243282	9.38	2550	2620	2505	3325	1795	2560	2555.98	0.53	0	13270	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1418	-5.01	2.95	12	0.43	-505.00	857.00	3920	20240610	-35.46	1275	20231127	98.43	3920	-35.46	20240610	1388	82.28	20240909	3920	-35.46	20240610	1388	82.28	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N
169	20241202	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	0	3	0.00	219036635	85908	3.31	2550	2595	2505	3325	1795	2560	2549.64	0.53	0	14596	2940	2750	2625	2435	2310	2687	2372	280	765	500	1740	5	1	56054149	1435	-5.07	2.99	12	0.15	-505.00	857.00	3920	20240610	-34.69	1275	20231127	100.78	3920	-34.69	20240610	1388	84.44	20240909	3920	-34.69	20240610	1388	84.44	20240909	1.11	N	217730	500	280 억	298290	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History