KissMeData/307280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

68 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	161210	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
3	20241231	151154	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
4	20241231	141209	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
5	20241231	131210	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
6	20241231	121209	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
7	20241231	111209	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
8	20241231	101202	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
9	20241231	091204	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41794265	37377	101.44	1100	1148	1100	1461	787	1124	1117.17	0.39	2859	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	142366	N	N	N	N
10	20241230	161202	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	24	2	2.14	41441797	37070	100.61	1100	1148	1100	1461	787	1124	1117.17	0.38	0	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
11	20241230	151206	57	100.00	KOSDAQ		제약	N	N	N	N	N	1129	5	2	0.44	36790101	33018	89.61	1100	1133	1100	1461	787	1124	1114.24	0.38	0	2859	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	417	7.53	1.18	12	0.09	150.00	953.00	1990	20240325	-43.27	1010	20241209	11.78	1990	-43.27	20240325	1010	11.78	20241209	1990	-43.27	20240325	1010	11.78	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
12	20241230	141206	57	100.00	KOSDAQ		제약	N	N	N	N	N	1121	-3	5	-0.27	31666735	28457	77.23	1100	1133	1100	1461	787	1124	1112.79	0.38	0	2123	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	414	7.47	1.18	12	0.08	150.00	953.00	1990	20240325	-43.67	1010	20241209	10.99	1990	-43.67	20240325	1010	10.99	20241209	1990	-43.67	20240325	1010	10.99	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
13	20241230	131207	57	100.00	KOSDAQ		제약	N	N	N	N	N	1120	-4	5	-0.36	29266604	26314	71.42	1100	1133	1100	1461	787	1124	1112.21	0.38	0	3117	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	414	7.47	1.18	12	0.07	150.00	953.00	1990	20240325	-43.72	1010	20241209	10.89	1990	-43.72	20240325	1010	10.89	20241209	1990	-43.72	20240325	1010	10.89	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
14	20241230	121202	57	100.00	KOSDAQ		제약	N	N	N	N	N	1122	-2	5	-0.18	28572687	25692	69.73	1100	1133	1100	1461	787	1124	1112.12	0.38	0	3065	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	415	7.48	1.18	12	0.07	150.00	953.00	1990	20240325	-43.62	1010	20241209	11.09	1990	-43.62	20240325	1010	11.09	20241209	1990	-43.62	20240325	1010	11.09	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
15	20241230	111203	57	100.00	KOSDAQ		제약	N	N	N	N	N	1116	-8	5	-0.71	25164546	22645	61.46	1100	1133	1100	1461	787	1124	1111.26	0.38	0	3092	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	412	7.44	1.17	12	0.06	150.00	953.00	1990	20240325	-43.92	1010	20241209	10.50	1990	-43.92	20240325	1010	10.50	20241209	1990	-43.92	20240325	1010	10.50	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
16	20241230	101203	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	0	3	0.00	2266164	2032	5.51	1100	1133	1100	1461	787	1124	1115.24	0.38	0	396	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	415	7.49	1.18	12	0.01	150.00	953.00	1990	20240325	-43.52	1010	20241209	11.29	1990	-43.52	20240325	1010	11.29	20241209	1990	-43.52	20240325	1010	11.29	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
17	20241230	091206	57	100.00	KOSDAQ		제약	N	N	N	N	N	1122	-2	5	-0.18	1069951	964	2.62	1100	1133	1100	1461	787	1124	1109.91	0.38	0	47	1194	1159	1119	1084	1044	1139	1064	37	337	100	800	1	1	36959013	415	7.48	1.18	12	0.00	150.00	953.00	1990	20240325	-43.62	1010	20241209	11.09	1990	-43.62	20240325	1010	11.09	20241209	1990	-43.62	20240325	1010	11.09	20241209	1.90	N	307280	100	36 억	139507	N	N	N	N
18	20241227	161159	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	-25	5	-2.18	41394329	36845	95.69	1149	1154	1079	1493	805	1149	1123.47	0.38	0	-2050	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	415	7.49	1.18	12	0.10	150.00	953.00	1990	20240325	-43.52	1010	20241209	11.29	1990	-43.52	20240325	1010	11.29	20241209	1990	-43.52	20240325	1010	11.29	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
19	20241227	151158	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	-25	5	-2.18	40447921	36003	93.50	1149	1154	1079	1493	805	1149	1123.46	0.38	0	-1650	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	415	7.49	1.18	12	0.10	150.00	953.00	1990	20240325	-43.52	1010	20241209	11.29	1990	-43.52	20240325	1010	11.29	20241209	1990	-43.52	20240325	1010	11.29	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
20	20241227	141201	57	100.00	KOSDAQ		제약	N	N	N	N	N	1128	-21	5	-1.83	39915268	35529	92.27	1149	1154	1079	1493	805	1149	1123.46	0.38	0	-1639	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	417	7.52	1.18	12	0.10	150.00	953.00	1990	20240325	-43.32	1010	20241209	11.68	1990	-43.32	20240325	1010	11.68	20241209	1990	-43.32	20240325	1010	11.68	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
21	20241227	131158	57	100.00	KOSDAQ		제약	N	N	N	N	N	1121	-28	5	-2.44	22959500	20333	52.81	1149	1154	1118	1493	805	1149	1129.17	0.38	0	-1561	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	414	7.47	1.18	12	0.06	150.00	953.00	1990	20240325	-43.67	1010	20241209	10.99	1990	-43.67	20240325	1010	10.99	20241209	1990	-43.67	20240325	1010	10.99	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
22	20241227	121159	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	-25	5	-2.18	18209815	16100	41.81	1149	1154	1121	1493	805	1149	1131.04	0.38	0	-947	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	415	7.49	1.18	12	0.04	150.00	953.00	1990	20240325	-43.52	1010	20241209	11.29	1990	-43.52	20240325	1010	11.29	20241209	1990	-43.52	20240325	1010	11.29	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
23	20241227	111158	57	100.00	KOSDAQ		제약	N	N	N	N	N	1139	-10	5	-0.87	15371090	13574	35.25	1149	1154	1125	1493	805	1149	1132.39	0.38	0	-595	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	421	7.59	1.20	12	0.04	150.00	953.00	1990	20240325	-42.76	1010	20241209	12.77	1990	-42.76	20240325	1010	12.77	20241209	1990	-42.76	20240325	1010	12.77	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
24	20241227	101157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1146	-3	5	-0.26	1084689	946	2.46	1149	1154	1131	1493	805	1149	1146.61	0.38	0	-551	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	424	7.64	1.20	12	0.00	150.00	953.00	1990	20240325	-42.41	1010	20241209	13.47	1990	-42.41	20240325	1010	13.47	20241209	1990	-42.41	20240325	1010	13.47	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
25	20241227	091202	57	100.00	KOSDAQ		제약	N	N	N	N	N	1152	3	2	0.26	698611	608	1.58	1149	1154	1149	1493	805	1149	1149.03	0.38	0	-607	1189	1169	1159	1139	1129	1164	1134	37	344	100	820	1	1	36959013	426	7.68	1.21	12	0.00	150.00	953.00	1990	20240325	-42.11	1010	20241209	14.06	1990	-42.11	20240325	1010	14.06	20241209	1990	-42.11	20240325	1010	14.06	20241209	1.90	N	307280	100	36 억	141557	N	N	N	N
26	20241226	161153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1149	-25	5	-2.13	42939954	37138	428.20	1174	1179	1149	1526	822	1174	1156.21	0.39	0	-1663	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	425	7.66	1.21	12	0.10	150.00	953.00	1990	20240325	-42.26	1010	20241209	13.76	1990	-42.26	20240325	1010	13.76	20241209	1990	-42.26	20240325	1010	13.76	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
27	20241226	151150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1159	-15	5	-1.28	41192178	35617	410.67	1174	1179	1150	1526	822	1174	1156.47	0.39	0	-1602	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	428	7.73	1.22	12	0.10	150.00	953.00	1990	20240325	-41.76	1010	20241209	14.75	1990	-41.76	20240325	1010	14.75	20241209	1990	-41.76	20240325	1010	14.75	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
28	20241226	141148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	-17	5	-1.45	39670291	34297	395.45	1174	1179	1152	1526	822	1174	1156.61	0.39	0	-1602	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	428	7.71	1.21	12	0.09	150.00	953.00	1990	20240325	-41.86	1010	20241209	14.55	1990	-41.86	20240325	1010	14.55	20241209	1990	-41.86	20240325	1010	14.55	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
29	20241226	131150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1159	-15	5	-1.28	25921439	22391	258.17	1174	1179	1154	1526	822	1174	1157.59	0.39	0	-348	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	428	7.73	1.22	12	0.06	150.00	953.00	1990	20240325	-41.76	1010	20241209	14.75	1990	-41.76	20240325	1010	14.75	20241209	1990	-41.76	20240325	1010	14.75	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
30	20241226	121147	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-14	5	-1.19	7407529	6381	73.57	1174	1179	1154	1526	822	1174	1160.63	0.39	0	-412	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	429	7.73	1.22	12	0.02	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
31	20241226	111145	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-10	5	-0.85	3231587	2774	31.98	1174	1179	1154	1526	822	1174	1164.56	0.39	0	-361	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	430	7.76	1.22	12	0.01	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
32	20241226	101150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1172	-2	5	-0.17	1136307	969	11.17	1174	1179	1166	1526	822	1174	1172.48	0.39	0	-403	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	433	7.81	1.23	12	0.00	150.00	953.00	1990	20240325	-41.11	1010	20241209	16.04	1990	-41.11	20240325	1010	16.04	20241209	1990	-41.11	20240325	1010	16.04	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
33	20241226	091151	57	100.00	KOSDAQ		제약	N	N	N	N	N	1178	4	2	0.34	632845	539	6.21	1174	1179	1174	1526	822	1174	1174.14	0.39	0	-333	1190	1182	1171	1163	1152	1176	1157	37	352	100	840	1	1	36959013	435	7.85	1.24	12	0.00	150.00	953.00	1990	20240325	-40.80	1010	20241209	16.63	1990	-40.80	20240325	1010	16.63	20241209	1990	-40.80	20240325	1010	16.63	20241209	1.90	N	307280	100	36 억	143070	N	N	N	N
34	20241224	161148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1174	4	2	0.34	10166198	8672	34.87	1179	1179	1160	1521	819	1170	1172.30	0.39	0	-770	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	434	7.83	1.23	12	0.02	150.00	953.00	1990	20240325	-41.01	1010	20241209	16.24	1990	-41.01	20240325	1010	16.24	20241209	1990	-41.01	20240325	1010	16.24	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
35	20241224	151148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	5	2	0.43	8691712	7416	29.82	1179	1179	1160	1521	819	1170	1172.02	0.39	0	-751	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	434	7.83	1.23	12	0.02	150.00	953.00	1990	20240325	-40.95	1010	20241209	16.34	1990	-40.95	20240325	1010	16.34	20241209	1990	-40.95	20240325	1010	16.34	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
36	20241224	141145	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	5	2	0.43	8453972	7213	29.01	1179	1179	1160	1521	819	1170	1172.05	0.39	0	-725	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	434	7.83	1.23	12	0.02	150.00	953.00	1990	20240325	-40.95	1010	20241209	16.34	1990	-40.95	20240325	1010	16.34	20241209	1990	-40.95	20240325	1010	16.34	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
37	20241224	131146	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	-1	5	-0.09	6626729	5654	22.74	1179	1179	1160	1521	819	1170	1172.04	0.39	0	-522	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	432	7.79	1.23	12	0.02	150.00	953.00	1990	20240325	-41.26	1010	20241209	15.74	1990	-41.26	20240325	1010	15.74	20241209	1990	-41.26	20240325	1010	15.74	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
38	20241224	121148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	0	3	0.00	4076231	3474	13.97	1179	1179	1160	1521	819	1170	1173.35	0.39	0	-472	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	432	7.80	1.23	12	0.01	150.00	953.00	1990	20240325	-41.21	1010	20241209	15.84	1990	-41.21	20240325	1010	15.84	20241209	1990	-41.21	20240325	1010	15.84	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
39	20241224	111148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1172	2	2	0.17	2619684	2229	8.96	1179	1179	1160	1521	819	1170	1175.27	0.39	0	-377	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	433	7.81	1.23	12	0.01	150.00	953.00	1990	20240325	-41.11	1010	20241209	16.04	1990	-41.11	20240325	1010	16.04	20241209	1990	-41.11	20240325	1010	16.04	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
40	20241224	101146	57	100.00	KOSDAQ		제약	N	N	N	N	N	1177	7	2	0.60	2300257	1956	7.87	1179	1179	1160	1521	819	1170	1176.00	0.39	0	-377	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	435	7.85	1.24	12	0.01	150.00	953.00	1990	20240325	-40.85	1010	20241209	16.53	1990	-40.85	20240325	1010	16.53	20241209	1990	-40.85	20240325	1010	16.53	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
41	20241224	091153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1178	8	2	0.68	762811	651	2.62	1179	1179	1160	1521	819	1170	1171.75	0.39	0	37	1183	1176	1163	1156	1143	1180	1160	37	351	100	840	1	1	36959013	435	7.85	1.24	12	0.00	150.00	953.00	1990	20240325	-40.80	1010	20241209	16.63	1990	-40.80	20240325	1010	16.63	20241209	1990	-40.80	20240325	1010	16.63	20241209	1.91	N	307280	100	36 억	143840	N	N	N	N
42	20241223	161138	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	6	2	0.52	28814698	24803	145.80	1164	1170	1150	1513	815	1164	1161.74	0.39	0	775	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	432	7.80	1.23	12	0.07	150.00	953.00	1990	20240325	-41.21	1010	20241209	15.84	1990	-41.21	20240325	1010	15.84	20241209	1990	-41.21	20240325	1010	15.84	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
43	20241223	151143	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	5	2	0.43	27538277	23712	139.38	1164	1170	1150	1513	815	1164	1161.36	0.39	0	935	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	432	7.79	1.23	12	0.06	150.00	953.00	1990	20240325	-41.26	1010	20241209	15.74	1990	-41.26	20240325	1010	15.74	20241209	1990	-41.26	20240325	1010	15.74	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
44	20241223	141138	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	1	2	0.09	20076446	17312	101.76	1164	1167	1150	1513	815	1164	1159.68	0.39	0	551	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	431	7.77	1.22	12	0.05	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
45	20241223	131138	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-4	5	-0.34	16185111	13958	82.05	1164	1167	1150	1513	815	1164	1159.56	0.39	0	546	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	429	7.73	1.22	12	0.04	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
46	20241223	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-4	5	-0.34	13145190	11332	66.61	1164	1167	1150	1513	815	1164	1160.01	0.39	0	472	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	429	7.73	1.22	12	0.03	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
47	20241223	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-4	5	-0.34	11019417	9499	55.84	1164	1167	1150	1513	815	1164	1160.06	0.39	0	528	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	429	7.73	1.22	12	0.03	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
48	20241223	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	1	2	0.09	5693770	4915	28.89	1164	1167	1150	1513	815	1164	1158.45	0.39	0	369	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	431	7.77	1.22	12	0.01	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
49	20241223	091136	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	1	2	0.09	3436158	2973	17.48	1164	1167	1150	1513	815	1164	1155.79	0.39	0	641	1199	1181	1168	1150	1137	1175	1144	37	349	100	830	1	1	36959013	431	7.77	1.22	12	0.01	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.91	N	307280	100	36 억	143065	N	N	N	N
50	20241220	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-22	5	-1.85	19728792	17001	40.99	1186	1186	1155	1541	831	1186	1160.45	0.39	0	-2701	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	430	7.76	1.22	12	0.05	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
51	20241220	151135	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-21	5	-1.77	17818028	15352	37.01	1186	1186	1155	1541	831	1186	1160.63	0.39	0	-2699	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	431	7.77	1.22	12	0.04	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
52	20241220	141132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-21	5	-1.77	16926949	14585	35.16	1186	1186	1155	1541	831	1186	1160.57	0.39	0	-1942	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	431	7.77	1.22	12	0.04	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
53	20241220	131131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-21	5	-1.77	8035812	6901	16.64	1186	1186	1159	1541	831	1186	1164.44	0.39	0	-1215	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	431	7.77	1.22	12	0.02	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
54	20241220	121130	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	-19	5	-1.60	7966132	6841	16.49	1186	1186	1159	1541	831	1186	1164.47	0.39	0	-1205	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	431	7.78	1.22	12	0.02	150.00	953.00	1990	20240325	-41.36	1010	20241209	15.54	1990	-41.36	20240325	1010	15.54	20241209	1990	-41.36	20240325	1010	15.54	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
55	20241220	111130	57	100.00	KOSDAQ		제약	N	N	N	N	N	1168	-18	5	-1.52	5416559	4647	11.20	1186	1186	1159	1541	831	1186	1165.60	0.39	0	-902	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	432	7.79	1.23	12	0.01	150.00	953.00	1990	20240325	-41.31	1010	20241209	15.64	1990	-41.31	20240325	1010	15.64	20241209	1990	-41.31	20240325	1010	15.64	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
56	20241220	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-22	5	-1.85	915392	782	1.89	1186	1186	1159	1541	831	1186	1170.58	0.39	0	-303	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	430	7.76	1.22	12	0.00	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
57	20241220	091133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1176	-10	5	-0.84	263755	223	0.54	1186	1186	1176	1541	831	1186	1182.76	0.39	0	-89	1213	1199	1174	1160	1135	1206	1167	37	355	100	850	1	1	36959013	435	7.84	1.23	12	0.00	150.00	953.00	1990	20240325	-40.90	1010	20241209	16.44	1990	-40.90	20240325	1010	16.44	20241209	1990	-40.90	20240325	1010	16.44	20241209	1.90	N	307280	100	36 억	145825	N	N	N	N
58	20241219	161127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	-3	5	-0.25	48161755	41459	163.69	1171	1188	1149	1545	833	1189	1161.67	0.39	0	2216	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	438	7.91	1.24	12	0.11	150.00	953.00	1990	20240325	-40.40	1010	20241209	17.43	1990	-40.40	20240325	1010	17.43	20241209	1990	-40.40	20240325	1010	17.43	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
59	20241219	151126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	-3	5	-0.25	47418138	40832	161.21	1171	1188	1149	1545	833	1189	1161.30	0.39	0	2464	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	438	7.91	1.24	12	0.11	150.00	953.00	1990	20240325	-40.40	1010	20241209	17.43	1990	-40.40	20240325	1010	17.43	20241209	1990	-40.40	20240325	1010	17.43	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
60	20241219	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1187	-2	5	-0.17	39138185	33771	133.33	1171	1188	1149	1545	833	1189	1158.93	0.39	0	1659	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	439	7.91	1.25	12	0.09	150.00	953.00	1990	20240325	-40.35	1010	20241209	17.52	1990	-40.35	20240325	1010	17.52	20241209	1990	-40.35	20240325	1010	17.52	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
61	20241219	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-25	5	-2.10	34905117	30159	119.07	1171	1183	1149	1545	833	1189	1157.37	0.39	0	1645	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	430	7.76	1.22	12	0.08	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
62	20241219	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	-32	5	-2.69	31808163	27482	108.50	1171	1183	1149	1545	833	1189	1157.42	0.39	0	2778	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	428	7.71	1.21	12	0.07	150.00	953.00	1990	20240325	-41.86	1010	20241209	14.55	1990	-41.86	20240325	1010	14.55	20241209	1990	-41.86	20240325	1010	14.55	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
63	20241219	111125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	-31	5	-2.61	28168869	24323	96.03	1171	1183	1149	1545	833	1189	1158.12	0.39	0	3297	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	428	7.72	1.22	12	0.07	150.00	953.00	1990	20240325	-41.81	1010	20241209	14.65	1990	-41.81	20240325	1010	14.65	20241209	1990	-41.81	20240325	1010	14.65	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
64	20241219	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-25	5	-2.10	10911103	9371	37.00	1171	1183	1158	1545	833	1189	1164.35	0.39	0	1165	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	430	7.76	1.22	12	0.03	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
65	20241219	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	-19	5	-1.60	488254	417	1.65	1171	1171	1170	1545	833	1189	1170.87	0.39	0	-53	1211	1200	1185	1174	1159	1192	1166	37	356	100	850	1	1	36959013	432	7.80	1.23	12	0.00	150.00	953.00	1990	20240325	-41.21	1010	20241209	15.84	1990	-41.21	20240325	1010	15.84	20241209	1990	-41.21	20240325	1010	15.84	20241209	1.91	N	307280	100	36 억	143609	N	N	N	N
66	20241218	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	0	3	0.00	30092094	25328	42.27	1195	1196	1170	1545	833	1189	1188.09	0.39	0	-1353	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	439	7.93	1.25	12	0.07	150.00	953.00	1990	20240325	-40.25	1010	20241209	17.72	1990	-40.25	20240325	1010	17.72	20241209	1990	-40.25	20240325	1010	17.72	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
67	20241218	151127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	0	3	0.00	24683356	20755	34.64	1195	1196	1170	1545	833	1189	1189.27	0.39	0	-1257	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	439	7.93	1.25	12	0.06	150.00	953.00	1990	20240325	-40.25	1010	20241209	17.72	1990	-40.25	20240325	1010	17.72	20241209	1990	-40.25	20240325	1010	17.72	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
68	20241218	141125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1188	-1	5	-0.08	16725217	14059	23.46	1195	1196	1170	1545	833	1189	1189.64	0.39	0	-1257	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	439	7.92	1.25	12	0.04	150.00	953.00	1990	20240325	-40.30	1010	20241209	17.62	1990	-40.30	20240325	1010	17.62	20241209	1990	-40.30	20240325	1010	17.62	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
69	20241218	131126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1191	2	2	0.17	15856960	13327	22.24	1195	1196	1170	1545	833	1189	1189.84	0.39	0	-1338	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	440	7.94	1.25	12	0.04	150.00	953.00	1990	20240325	-40.15	1010	20241209	17.92	1990	-40.15	20240325	1010	17.92	20241209	1990	-40.15	20240325	1010	17.92	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
70	20241218	121118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1191	2	2	0.17	8621740	7252	12.10	1195	1196	1170	1545	833	1189	1188.88	0.39	0	-628	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	440	7.94	1.25	12	0.02	150.00	953.00	1990	20240325	-40.15	1010	20241209	17.92	1990	-40.15	20240325	1010	17.92	20241209	1990	-40.15	20240325	1010	17.92	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
71	20241218	111122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1191	2	2	0.17	8300852	6981	11.65	1195	1196	1170	1545	833	1189	1189.06	0.39	0	-628	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	440	7.94	1.25	12	0.02	150.00	953.00	1990	20240325	-40.15	1010	20241209	17.92	1990	-40.15	20240325	1010	17.92	20241209	1990	-40.15	20240325	1010	17.92	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
72	20241218	101125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1190	1	2	0.08	6830123	5746	9.59	1195	1196	1170	1545	833	1189	1188.67	0.39	0	-605	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	440	7.93	1.25	12	0.02	150.00	953.00	1990	20240325	-40.20	1010	20241209	17.82	1990	-40.20	20240325	1010	17.82	20241209	1990	-40.20	20240325	1010	17.82	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
73	20241218	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1190	1	2	0.08	3277877	2761	4.61	1195	1195	1170	1545	833	1189	1187.21	0.39	0	-1	1211	1200	1179	1168	1147	1205	1173	37	356	100	850	1	1	36959013	440	7.93	1.25	12	0.01	150.00	953.00	1990	20240325	-40.20	1010	20241209	17.82	1990	-40.20	20240325	1010	17.82	20241209	1990	-40.20	20240325	1010	17.82	20241209	1.92	N	307280	100	36 억	144962	N	N	N	N
74	20241217	161121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	24	2	2.06	70196554	59914	111.47	1169	1190	1158	1514	816	1165	1171.61	0.40	0	-1121	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	439	7.93	1.25	12	0.16	150.00	953.00	1990	20240325	-40.25	1010	20241209	17.72	1990	-40.25	20240325	1010	17.72	20241209	1990	-40.25	20240325	1010	17.72	20241209	1.92	N	307280	100	36 억	146083	N	Y	N	N
75	20241217	151125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	24	2	2.06	63378930	54180	100.80	1169	1190	1158	1514	816	1165	1169.78	0.40	0	-757	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	439	7.93	1.25	12	0.15	150.00	953.00	1990	20240325	-40.25	1010	20241209	17.72	1990	-40.25	20240325	1010	17.72	20241209	1990	-40.25	20240325	1010	17.72	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
76	20241217	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	24	2	2.06	61784319	52838	98.30	1169	1190	1158	1514	816	1165	1169.32	0.40	0	-844	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	439	7.93	1.25	12	0.14	150.00	953.00	1990	20240325	-40.25	1010	20241209	17.72	1990	-40.25	20240325	1010	17.72	20241209	1990	-40.25	20240325	1010	17.72	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
77	20241217	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1168	3	2	0.26	28574393	24602	45.77	1169	1170	1158	1514	816	1165	1161.47	0.40	0	678	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	432	7.79	1.23	12	0.07	150.00	953.00	1990	20240325	-41.31	1010	20241209	15.64	1990	-41.31	20240325	1010	15.64	20241209	1990	-41.31	20240325	1010	15.64	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
78	20241217	121044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	2	2	0.17	27661192	23816	44.31	1169	1170	1158	1514	816	1165	1161.45	0.40	0	237	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	431	7.78	1.22	12	0.06	150.00	953.00	1990	20240325	-41.36	1010	20241209	15.54	1990	-41.36	20240325	1010	15.54	20241209	1990	-41.36	20240325	1010	15.54	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
79	20241217	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	2	2	0.17	26488417	22805	42.43	1169	1170	1158	1514	816	1165	1161.52	0.40	0	-742	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	431	7.78	1.22	12	0.06	150.00	953.00	1990	20240325	-41.36	1010	20241209	15.54	1990	-41.36	20240325	1010	15.54	20241209	1990	-41.36	20240325	1010	15.54	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
80	20241217	101106	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	4	2	0.34	5010087	4285	7.97	1169	1170	1160	1514	816	1165	1169.22	0.40	0	-801	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	432	7.79	1.23	12	0.01	150.00	953.00	1990	20240325	-41.26	1010	20241209	15.74	1990	-41.26	20240325	1010	15.74	20241209	1990	-41.26	20240325	1010	15.74	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
81	20241217	091123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	5	2	0.43	1937448	1658	3.08	1169	1170	1160	1514	816	1165	1168.55	0.40	0	-380	1180	1172	1161	1153	1142	1174	1155	37	349	100	830	1	1	36959013	432	7.80	1.23	12	0.00	150.00	953.00	1990	20240325	-41.21	1010	20241209	15.84	1990	-41.21	20240325	1010	15.84	20241209	1990	-41.21	20240325	1010	15.84	20241209	1.92	N	307280	100	36 억	146083	N	N	N	N
82	20241216	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	0	3	0.00	62300919	53745	112.10	1165	1169	1150	1514	816	1165	1159.19	0.39	0	1360	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	431	7.77	1.22	12	0.15	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
83	20241216	151122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	-3	5	-0.26	59802529	51599	107.63	1165	1169	1150	1514	816	1165	1158.99	0.39	0	2178	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	429	7.75	1.22	12	0.14	150.00	953.00	1990	20240325	-41.61	1010	20241209	15.05	1990	-41.61	20240325	1010	15.05	20241209	1990	-41.61	20240325	1010	15.05	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
84	20241216	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-1	5	-0.09	59068236	50966	106.31	1165	1169	1150	1514	816	1165	1158.97	0.39	0	2359	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	430	7.76	1.22	12	0.14	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
85	20241216	131122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	0	3	0.00	58964576	50877	106.12	1165	1169	1150	1514	816	1165	1158.96	0.39	0	2359	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	431	7.77	1.22	12	0.14	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
86	20241216	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	-3	5	-0.26	26572329	22885	47.73	1165	1165	1153	1514	816	1165	1161.12	0.39	0	502	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	429	7.75	1.22	12	0.06	150.00	953.00	1990	20240325	-41.61	1010	20241209	15.05	1990	-41.61	20240325	1010	15.05	20241209	1990	-41.61	20240325	1010	15.05	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
87	20241216	111120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1159	-6	5	-0.52	23512037	20247	42.23	1165	1165	1153	1514	816	1165	1161.26	0.39	0	240	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	428	7.73	1.22	12	0.05	150.00	953.00	1990	20240325	-41.76	1010	20241209	14.75	1990	-41.76	20240325	1010	14.75	20241209	1990	-41.76	20240325	1010	14.75	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
88	20241216	101121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-5	5	-0.43	19914531	17147	35.77	1165	1165	1153	1514	816	1165	1161.40	0.39	0	688	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	429	7.73	1.22	12	0.05	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
89	20241216	091121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-1	5	-0.09	3807177	3268	6.82	1165	1165	1153	1514	816	1165	1164.99	0.39	0	0	1209	1186	1146	1123	1083	1198	1135	37	349	100	830	1	1	36959013	430	7.76	1.22	12	0.01	150.00	953.00	1990	20240325	-41.51	1010	20241209	15.25	1990	-41.51	20240325	1010	15.25	20241209	1990	-41.51	20240325	1010	15.25	20241209	1.93	N	307280	100	36 억	144723	N	N	N	N
90	20241213	161113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	25	2	2.19	54966793	47913	170.94	1155	1169	1106	1482	798	1140	1147.22	0.39	0	434	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	431	7.77	1.22	12	0.13	150.00	953.00	1990	20240325	-41.46	1010	20241209	15.35	1990	-41.46	20240325	1010	15.35	20241209	1990	-41.46	20240325	1010	15.35	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
91	20241213	151119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	20	2	1.75	52775724	46022	164.19	1155	1169	1106	1482	798	1140	1146.75	0.39	0	654	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	429	7.73	1.22	12	0.12	150.00	953.00	1990	20240325	-41.71	1010	20241209	14.85	1990	-41.71	20240325	1010	14.85	20241209	1990	-41.71	20240325	1010	14.85	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
92	20241213	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	29	2	2.54	42881309	37486	133.74	1155	1169	1106	1482	798	1140	1143.93	0.39	0	-88	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	432	7.79	1.23	12	0.10	150.00	953.00	1990	20240325	-41.26	1010	20241209	15.74	1990	-41.26	20240325	1010	15.74	20241209	1990	-41.26	20240325	1010	15.74	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
93	20241213	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1149	9	2	0.79	30842135	27087	96.64	1155	1155	1106	1482	798	1140	1138.63	0.39	0	-448	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	425	7.66	1.21	12	0.07	150.00	953.00	1990	20240325	-42.26	1010	20241209	13.76	1990	-42.26	20240325	1010	13.76	20241209	1990	-42.26	20240325	1010	13.76	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
94	20241213	121118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1144	4	2	0.35	26265864	23085	82.36	1155	1155	1106	1482	798	1140	1137.79	0.39	0	-731	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	423	7.63	1.20	12	0.06	150.00	953.00	1990	20240325	-42.51	1010	20241209	13.27	1990	-42.51	20240325	1010	13.27	20241209	1990	-42.51	20240325	1010	13.27	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
95	20241213	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1139	-1	5	-0.09	14268495	12557	44.80	1155	1155	1106	1482	798	1140	1136.30	0.39	0	-3130	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	421	7.59	1.20	12	0.03	150.00	953.00	1990	20240325	-42.76	1010	20241209	12.77	1990	-42.76	20240325	1010	12.77	20241209	1990	-42.76	20240325	1010	12.77	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
96	20241213	101109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	1	2	0.09	11883699	10451	37.29	1155	1155	1106	1482	798	1140	1137.09	0.39	0	-3130	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	422	7.61	1.20	12	0.03	150.00	953.00	1990	20240325	-42.66	1010	20241209	12.97	1990	-42.66	20240325	1010	12.97	20241209	1990	-42.66	20240325	1010	12.97	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
97	20241213	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	8	2	0.70	5460911	4790	17.09	1155	1155	1106	1482	798	1140	1140.06	0.39	0	-266	1162	1150	1138	1126	1114	1145	1121	37	342	100	820	1	1	36959013	424	7.65	1.20	12	0.01	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.96	N	307280	100	36 억	144289	N	N	N	N
98	20241212	161117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1140	-1	5	-0.09	31835792	28029	37.40	1141	1150	1126	1483	799	1141	1135.82	0.39	0	112	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	421	7.60	1.20	12	0.08	150.00	953.00	1990	20240325	-42.71	1010	20241209	12.87	1990	-42.71	20240325	1010	12.87	20241209	1990	-42.71	20240325	1010	12.87	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
99	20241212	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	0	3	0.00	29776099	26218	34.98	1141	1150	1126	1483	799	1141	1135.71	0.39	0	-147	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	422	7.61	1.20	12	0.07	150.00	953.00	1990	20240325	-42.66	1010	20241209	12.97	1990	-42.66	20240325	1010	12.97	20241209	1990	-42.66	20240325	1010	12.97	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
100	20241212	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	0	3	0.00	29153632	25672	34.25	1141	1150	1126	1483	799	1141	1135.62	0.39	0	-143	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	422	7.61	1.20	12	0.07	150.00	953.00	1990	20240325	-42.66	1010	20241209	12.97	1990	-42.66	20240325	1010	12.97	20241209	1990	-42.66	20240325	1010	12.97	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
101	20241212	131057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1130	-11	5	-0.96	25195994	22195	29.61	1141	1150	1126	1483	799	1141	1135.21	0.39	0	1414	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	418	7.53	1.19	12	0.06	150.00	953.00	1990	20240325	-43.22	1010	20241209	11.88	1990	-43.22	20240325	1010	11.88	20241209	1990	-43.22	20240325	1010	11.88	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
102	20241212	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1135	-6	5	-0.53	22933068	20196	26.95	1141	1150	1126	1483	799	1141	1135.53	0.39	0	1379	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	419	7.57	1.19	12	0.05	150.00	953.00	1990	20240325	-42.96	1010	20241209	12.38	1990	-42.96	20240325	1010	12.38	20241209	1990	-42.96	20240325	1010	12.38	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
103	20241212	111103	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	0	3	0.00	22124876	19484	26.00	1141	1150	1126	1483	799	1141	1135.54	0.39	0	1379	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	422	7.61	1.20	12	0.05	150.00	953.00	1990	20240325	-42.66	1010	20241209	12.97	1990	-42.66	20240325	1010	12.97	20241209	1990	-42.66	20240325	1010	12.97	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
104	20241212	101100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1130	-11	5	-0.96	19393910	17070	22.77	1141	1150	1130	1483	799	1141	1136.14	0.39	0	1326	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	418	7.53	1.19	12	0.05	150.00	953.00	1990	20240325	-43.22	1010	20241209	11.88	1990	-43.22	20240325	1010	11.88	20241209	1990	-43.22	20240325	1010	11.88	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
105	20241212	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	7	2	0.61	10519919	9245	12.33	1141	1150	1130	1483	799	1141	1137.90	0.39	0	1007	1191	1166	1116	1091	1041	1178	1103	37	342	100	820	1	1	36959013	424	7.65	1.20	12	0.03	150.00	953.00	1990	20240325	-42.31	1010	20241209	13.66	1990	-42.31	20240325	1010	13.66	20241209	1990	-42.31	20240325	1010	13.66	20241209	1.96	N	307280	100	36 억	144177	N	N	N	N
106	20241211	161103	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	75	2	7.04	83320117	74952	106.08	1066	1141	1066	1385	747	1066	1111.65	0.36	0	11566	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	422	7.61	1.20	12	0.20	150.00	953.00	1990	20240325	-42.66	1010	20241209	12.97	1990	-42.66	20240325	1010	12.97	20241209	1990	-42.66	20240325	1010	12.97	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
107	20241211	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1137	71	2	6.66	77863336	70164	99.30	1066	1137	1066	1385	747	1066	1109.73	0.36	0	12049	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	420	7.58	1.19	12	0.19	150.00	953.00	1990	20240325	-42.86	1010	20241209	12.57	1990	-42.86	20240325	1010	12.57	20241209	1990	-42.86	20240325	1010	12.57	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
108	20241211	141111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1128	62	2	5.82	52918180	47871	67.75	1066	1130	1066	1385	747	1066	1105.43	0.36	0	10912	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	417	7.52	1.18	12	0.13	150.00	953.00	1990	20240325	-43.32	1010	20241209	11.68	1990	-43.32	20240325	1010	11.68	20241209	1990	-43.32	20240325	1010	11.68	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
109	20241211	131113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1129	63	2	5.91	48652208	44067	62.37	1066	1130	1066	1385	747	1066	1104.05	0.36	0	9793	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	417	7.53	1.18	12	0.12	150.00	953.00	1990	20240325	-43.27	1010	20241209	11.78	1990	-43.27	20240325	1010	11.78	20241209	1990	-43.27	20240325	1010	11.78	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
110	20241211	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1122	56	2	5.25	37103591	33790	47.82	1066	1124	1066	1385	747	1066	1098.06	0.36	0	8192	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	415	7.48	1.18	12	0.09	150.00	953.00	1990	20240325	-43.62	1010	20241209	11.09	1990	-43.62	20240325	1010	11.09	20241209	1990	-43.62	20240325	1010	11.09	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
111	20241211	111110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	58	2	5.44	33928932	30949	43.80	1066	1124	1066	1385	747	1066	1096.29	0.36	0	7582	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	415	7.49	1.18	12	0.08	150.00	953.00	1990	20240325	-43.52	1010	20241209	11.29	1990	-43.52	20240325	1010	11.29	20241209	1990	-43.52	20240325	1010	11.29	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
112	20241211	101111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1108	42	2	3.94	25354432	23269	32.93	1066	1108	1066	1385	747	1066	1089.62	0.36	0	6910	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	410	7.39	1.16	12	0.06	150.00	953.00	1990	20240325	-44.32	1010	20241209	9.70	1990	-44.32	20240325	1010	9.70	20241209	1990	-44.32	20240325	1010	9.70	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
113	20241211	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1086	20	2	1.88	4851777	4514	6.39	1066	1086	1066	1385	747	1066	1074.83	0.36	0	-663	1107	1086	1048	1027	989	1097	1038	37	319	100	760	1	1	36959013	401	7.24	1.14	12	0.01	150.00	953.00	1990	20240325	-45.43	1010	20241209	7.52	1990	-45.43	20240325	1010	7.52	20241209	1990	-45.43	20240325	1010	7.52	20241209	2.20	N	307280	100	36 억	132118	N	N	N	N
114	20241210	161100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1066	56	2	5.54	74059191	70608	29.13	1010	1069	1010	1313	707	1010	1048.87	0.33	0	10887	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	394	7.11	1.12	12	0.19	150.00	953.00	1990	20240325	-46.43	1010	20241210	5.54	1990	-46.43	20240325	1010	5.54	20241210	1990	-46.43	20240325	1010	5.54	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
115	20241210	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1065	55	2	5.45	72564666	69206	28.55	1010	1069	1010	1313	707	1010	1048.53	0.33	0	11327	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	394	7.10	1.12	12	0.19	150.00	953.00	1990	20240325	-46.48	1010	20241210	5.45	1990	-46.48	20240325	1010	5.45	20241210	1990	-46.48	20240325	1010	5.45	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
116	20241210	141103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1066	56	2	5.54	64878181	61978	25.57	1010	1069	1010	1313	707	1010	1046.79	0.33	0	10379	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	394	7.11	1.12	12	0.17	150.00	953.00	1990	20240325	-46.43	1010	20241210	5.54	1990	-46.43	20240325	1010	5.54	20241210	1990	-46.43	20240325	1010	5.54	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
117	20241210	131104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1059	49	2	4.85	49481439	47434	19.57	1010	1064	1010	1313	707	1010	1043.16	0.33	0	5343	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	391	7.06	1.11	12	0.13	150.00	953.00	1990	20240325	-46.78	1010	20241210	4.85	1990	-46.78	20240325	1010	4.85	20241210	1990	-46.78	20240325	1010	4.85	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
118	20241210	121103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1060	50	2	4.95	47999549	46027	18.99	1010	1064	1010	1313	707	1010	1042.86	0.33	0	5537	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	392	7.07	1.11	12	0.12	150.00	953.00	1990	20240325	-46.73	1010	20241210	4.95	1990	-46.73	20240325	1010	4.95	20241210	1990	-46.73	20240325	1010	4.95	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
119	20241210	111102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1060	50	2	4.95	43337765	41617	17.17	1010	1060	1010	1313	707	1010	1041.35	0.33	0	3054	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	392	7.07	1.11	12	0.11	150.00	953.00	1990	20240325	-46.73	1010	20241210	4.95	1990	-46.73	20240325	1010	4.95	20241210	1990	-46.73	20240325	1010	4.95	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
120	20241210	101103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1048	38	2	3.76	27146132	26245	10.83	1010	1053	1010	1313	707	1010	1034.34	0.33	0	2692	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	387	6.99	1.10	12	0.07	150.00	953.00	1990	20240325	-47.34	1010	20241210	3.76	1990	-47.34	20240325	1010	3.76	20241210	1990	-47.34	20240325	1010	3.76	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
121	20241210	091110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1039	29	2	2.87	15236204	14848	6.13	1010	1039	1010	1313	707	1010	1026.15	0.33	0	320	1104	1056	1033	985	962	1045	974	37	303	100	720	1	1	36959013	384	6.93	1.09	12	0.04	150.00	953.00	1990	20240325	-47.79	1010	20241210	2.87	1990	-47.79	20240325	1010	2.87	20241210	1990	-47.79	20240325	1010	2.87	20241210	2.27	N	307280	100	36 억	120164	N	N	N	N
122	20241209	161100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1010	-84	5	-7.68	251060458	242276	252.23	1080	1081	1010	1422	766	1094	1036.50	0.30	0	10066	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	373	6.73	1.06	12	0.66	150.00	953.00	1990	20240325	-49.25	1010	20241209	0.00	1990	-49.25	20240325	1010	0.00	20241209	1990	-49.25	20240325	1010	0.00	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
123	20241209	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1019	-75	5	-6.86	239196502	230539	240.01	1080	1081	1012	1422	766	1094	1037.55	0.30	0	13124	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	377	6.79	1.07	12	0.62	150.00	953.00	1990	20240325	-48.79	1012	20241209	0.69	1990	-48.79	20240325	1012	0.69	20241209	1990	-48.79	20240325	1012	0.69	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
124	20241209	141101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1025	-69	5	-6.31	178177588	170362	177.36	1080	1081	1017	1422	766	1094	1045.88	0.30	0	5962	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	379	6.83	1.08	12	0.46	150.00	953.00	1990	20240325	-48.49	1017	20241209	0.79	1990	-48.49	20240325	1017	0.79	20241209	1990	-48.49	20240325	1017	0.79	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
125	20241209	131105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1030	-64	5	-5.85	146134438	138995	144.70	1080	1081	1030	1422	766	1094	1051.36	0.30	0	2802	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	381	6.87	1.08	12	0.38	150.00	953.00	1990	20240325	-48.24	1030	20241209	0.00	1990	-48.24	20240325	1030	0.00	20241209	1990	-48.24	20240325	1030	0.00	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
126	20241209	121100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1040	-54	5	-4.94	133691622	126937	132.15	1080	1081	1030	1422	766	1094	1053.21	0.30	0	2796	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	384	6.93	1.09	12	0.34	150.00	953.00	1990	20240325	-47.74	1030	20241209	0.97	1990	-47.74	20240325	1030	0.97	20241209	1990	-47.74	20240325	1030	0.97	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
127	20241209	111101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1054	-40	5	-3.66	117739493	111651	116.24	1080	1081	1030	1422	766	1094	1054.53	0.30	0	2501	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	390	7.03	1.11	12	0.30	150.00	953.00	1990	20240325	-47.04	1030	20241209	2.33	1990	-47.04	20240325	1030	2.33	20241209	1990	-47.04	20240325	1030	2.33	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
128	20241209	101058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1053	-41	5	-3.75	87583038	82683	86.08	1080	1081	1030	1422	766	1094	1059.26	0.30	0	1242	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	389	7.02	1.10	12	0.22	150.00	953.00	1990	20240325	-47.09	1030	20241209	2.23	1990	-47.09	20240325	1030	2.23	20241209	1990	-47.09	20240325	1030	2.23	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
129	20241209	091052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1062	-32	5	-2.93	45583039	42493	44.24	1080	1081	1062	1422	766	1094	1072.72	0.30	0	-2014	1130	1112	1094	1076	1058	1103	1067	37	328	100	780	1	1	36959013	393	7.08	1.11	12	0.11	150.00	953.00	1990	20240325	-46.63	1062	20241209	0.00	1990	-46.63	20240325	1062	0.00	20241209	1990	-46.63	20240325	1062	0.00	20241209	2.27	N	307280	100	36 억	110352	N	N	N	N
130	20241206	161051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1094	-18	5	-1.62	105033457	96052	120.72	1112	1112	1076	1445	779	1112	1093.39	0.29	0	1576	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	404	7.29	1.15	12	0.26	150.00	953.00	1990	20240325	-45.03	1076	20241206	1.67	1990	-45.03	20240325	1076	1.67	20241206	1990	-45.03	20240325	1076	1.67	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
131	20241206	151055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1094	-18	5	-1.62	96287805	88012	110.61	1112	1112	1076	1445	779	1112	1093.92	0.29	0	1849	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	404	7.29	1.15	12	0.24	150.00	953.00	1990	20240325	-45.03	1076	20241206	1.67	1990	-45.03	20240325	1076	1.67	20241206	1990	-45.03	20240325	1076	1.67	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
132	20241206	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1086	-26	5	-2.34	88138554	80534	101.22	1112	1112	1076	1445	779	1112	1094.31	0.29	0	205	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	401	7.24	1.14	12	0.22	150.00	953.00	1990	20240325	-45.43	1076	20241206	0.93	1990	-45.43	20240325	1076	0.93	20241206	1990	-45.43	20240325	1076	0.93	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
133	20241206	131053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1090	-22	5	-1.98	85635999	78236	98.33	1112	1112	1076	1445	779	1112	1094.47	0.29	0	205	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	403	7.27	1.14	12	0.21	150.00	953.00	1990	20240325	-45.23	1076	20241206	1.30	1990	-45.23	20240325	1076	1.30	20241206	1990	-45.23	20240325	1076	1.30	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
134	20241206	121046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1096	-16	5	-1.44	79338532	72457	91.06	1112	1112	1076	1445	779	1112	1094.85	0.29	0	398	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	405	7.31	1.15	12	0.20	150.00	953.00	1990	20240325	-44.92	1076	20241206	1.86	1990	-44.92	20240325	1076	1.86	20241206	1990	-44.92	20240325	1076	1.86	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
135	20241206	111043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1097	-15	5	-1.35	65292506	59524	74.81	1112	1112	1076	1445	779	1112	1096.77	0.29	0	-1149	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	405	7.31	1.15	12	0.16	150.00	953.00	1990	20240325	-44.87	1076	20241206	1.95	1990	-44.87	20240325	1076	1.95	20241206	1990	-44.87	20240325	1076	1.95	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
136	20241206	101043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1101	-11	5	-0.99	59775386	54466	68.45	1112	1112	1076	1445	779	1112	1097.34	0.29	0	470	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	407	7.34	1.16	12	0.15	150.00	953.00	1990	20240325	-44.67	1076	20241206	2.32	1990	-44.67	20240325	1076	2.32	20241206	1990	-44.67	20240325	1076	2.32	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
137	20241206	091052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1111	-1	5	-0.09	2780635	2501	3.14	1112	1112	1102	1445	779	1112	1111.76	0.29	0	0	1136	1124	1115	1103	1094	1119	1098	37	333	100	800	1	1	36959013	411	7.41	1.17	12	0.01	150.00	953.00	1990	20240325	-44.17	1102	20241206	0.82	1990	-44.17	20240325	1102	0.82	20241206	1990	-44.17	20240325	1102	0.82	20241206	2.30	N	307280	100	36 억	108776	N	N	N	N
138	20241205	161030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1112	-12	5	-1.07	88666461	79566	94.92	1124	1127	1106	1461	787	1124	1114.38	0.30	0	-332	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	411	7.41	1.17	12	0.22	150.00	953.00	1990	20240325	-44.12	1106	20241205	0.54	1990	-44.12	20240325	1106	0.54	20241205	1990	-44.12	20240325	1106	0.54	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
139	20241205	151038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1113	-11	5	-0.98	86750488	77843	92.86	1124	1127	1106	1461	787	1124	1114.43	0.30	0	728	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	411	7.42	1.17	12	0.21	150.00	953.00	1990	20240325	-44.07	1106	20241205	0.63	1990	-44.07	20240325	1106	0.63	20241205	1990	-44.07	20240325	1106	0.63	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
140	20241205	141023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1117	-7	5	-0.62	71203886	63826	76.14	1124	1127	1106	1461	787	1124	1115.59	0.30	0	913	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	413	7.45	1.17	12	0.17	150.00	953.00	1990	20240325	-43.87	1106	20241205	0.99	1990	-43.87	20240325	1106	0.99	20241205	1990	-43.87	20240325	1106	0.99	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
141	20241205	131033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1123	-1	5	-0.09	41088806	36712	43.80	1124	1127	1110	1461	787	1124	1119.22	0.30	0	-927	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	415	7.49	1.18	12	0.10	150.00	953.00	1990	20240325	-43.57	1110	20241205	1.17	1990	-43.57	20240325	1110	1.17	20241205	1990	-43.57	20240325	1110	1.17	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
142	20241205	121032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1120	-4	5	-0.36	40134568	35860	42.78	1124	1127	1110	1461	787	1124	1119.20	0.30	0	-922	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	414	7.47	1.18	12	0.10	150.00	953.00	1990	20240325	-43.72	1110	20241205	0.90	1990	-43.72	20240325	1110	0.90	20241205	1990	-43.72	20240325	1110	0.90	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
143	20241205	111031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1119	-5	5	-0.44	27042590	24150	28.81	1124	1127	1110	1461	787	1124	1119.78	0.30	0	-1937	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	414	7.46	1.17	12	0.07	150.00	953.00	1990	20240325	-43.77	1110	20241205	0.81	1990	-43.77	20240325	1110	0.81	20241205	1990	-43.77	20240325	1110	0.81	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
144	20241205	101030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1124	0	3	0.00	22046343	19687	23.49	1124	1127	1110	1461	787	1124	1119.84	0.30	0	-1830	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	415	7.49	1.18	12	0.05	150.00	953.00	1990	20240325	-43.52	1110	20241205	1.26	1990	-43.52	20240325	1110	1.26	20241205	1990	-43.52	20240325	1110	1.26	20241205	2.31	N	307280	100	36 억	109108	N	N	N	N
145	20241205	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1123	-1	5	-0.09	4866093	4330	5.17	1124	1124	1117	1461	787	1124	1123.81	0.30	0	-514	1160	1142	1126	1108	1092	1134	1100	37	337	100	800	1	1	36959013	415	7.49	1.18	12	0.01	150.00	953.00	1990	20240325	-43.57	1110	20241202	1.17	1990	-43.57	20240325	1110	1.17	20241202	1990	-43.57	20240325	1110	1.17	20241202	2.31	N	307280	100	36 억	109108	N	N	N	N
146	20241204	161013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1124	-21	5	-1.83	92858205	82827	131.71	1144	1144	1110	1488	802	1145	1121.11	0.29	0	-506	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	415	7.49	1.18	12	0.22	150.00	953.00	1990	20240325	-43.52	1110	20241204	1.26	1990	-43.52	20240325	1110	1.26	20241204	1990	-43.52	20240325	1110	1.26	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
147	20241204	151015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1120	-25	5	-2.18	88887997	79288	126.09	1144	1144	1110	1488	802	1145	1121.08	0.29	0	-769	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	414	7.47	1.18	12	0.21	150.00	953.00	1990	20240325	-43.72	1110	20241204	0.90	1990	-43.72	20240325	1110	0.90	20241204	1990	-43.72	20240325	1110	0.90	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
148	20241204	141017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1117	-28	5	-2.45	73607386	65607	104.33	1144	1144	1110	1488	802	1145	1121.94	0.29	0	-2156	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	413	7.45	1.17	12	0.18	150.00	953.00	1990	20240325	-43.87	1110	20241204	0.63	1990	-43.87	20240325	1110	0.63	20241204	1990	-43.87	20240325	1110	0.63	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
149	20241204	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1123	-22	5	-1.92	54764853	48773	77.56	1144	1144	1110	1488	802	1145	1122.85	0.29	0	-946	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	415	7.49	1.18	12	0.13	150.00	953.00	1990	20240325	-43.57	1110	20241204	1.17	1990	-43.57	20240325	1110	1.17	20241204	1990	-43.57	20240325	1110	1.17	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
150	20241204	121004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1120	-25	5	-2.18	47933219	42674	67.86	1144	1144	1110	1488	802	1145	1123.24	0.29	0	-1197	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	414	7.47	1.18	12	0.12	150.00	953.00	1990	20240325	-43.72	1110	20241204	0.90	1990	-43.72	20240325	1110	0.90	20241204	1990	-43.72	20240325	1110	0.90	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
151	20241204	110957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1129	-16	5	-1.40	44240718	39378	62.62	1144	1144	1110	1488	802	1145	1123.49	0.29	0	-1159	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	417	7.53	1.18	12	0.11	150.00	953.00	1990	20240325	-43.27	1110	20241204	1.71	1990	-43.27	20240325	1110	1.71	20241204	1990	-43.27	20240325	1110	1.71	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
152	20241204	100957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1116	-29	5	-2.53	38987555	34719	55.21	1144	1144	1110	1488	802	1145	1122.95	0.29	0	1556	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	412	7.44	1.17	12	0.09	150.00	953.00	1990	20240325	-43.92	1110	20241204	0.54	1990	-43.92	20240325	1110	0.54	20241204	1990	-43.92	20240325	1110	0.54	20241204	2.36	N	307280	100	36 억	108406	N	N	N	N
153	20241204	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1129	-16	5	-1.40	6163391	5404	8.59	1144	1144	1129	1488	802	1145	1140.52	0.29	0	-485	1173	1158	1137	1122	1101	1166	1130	37	343	100	820	1	1	36959013	417	7.53	1.18	12	0.01	150.00	953.00	1990	20240325	-43.27	1110	20241202	1.71	1990	-43.27	20240325	1110	1.71	20241202	1990	-43.27	20240325	1110	1.71	20241202	2.36	N	307280	100	36 억	108406	N	N	N	N
154	20241203	161102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1145	18	2	1.60	71774181	62884	31.40	1127	1152	1116	1465	789	1127	1141.34	0.29	0	1633	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	423	7.63	1.20	12	0.17	150.00	953.00	1990	20240325	-42.46	1110	20241202	3.15	1990	-42.46	20240325	1110	3.15	20241202	1990	-42.46	20240325	1110	3.15	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
155	20241203	151141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1151	24	2	2.13	66951334	58680	29.30	1127	1151	1116	1465	789	1127	1140.96	0.29	0	1187	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	425	7.67	1.21	12	0.16	150.00	953.00	1990	20240325	-42.16	1110	20241202	3.69	1990	-42.16	20240325	1110	3.69	20241202	1990	-42.16	20240325	1110	3.69	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
156	20241203	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1151	24	2	2.13	63031397	55259	27.59	1127	1151	1116	1465	789	1127	1140.65	0.29	0	890	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	425	7.67	1.21	12	0.15	150.00	953.00	1990	20240325	-42.16	1110	20241202	3.69	1990	-42.16	20240325	1110	3.69	20241202	1990	-42.16	20240325	1110	3.69	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
157	20241203	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1146	19	2	1.69	54801183	48092	24.02	1127	1147	1116	1465	789	1127	1139.51	0.29	0	861	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	424	7.64	1.20	12	0.13	150.00	953.00	1990	20240325	-42.41	1110	20241202	3.24	1990	-42.41	20240325	1110	3.24	20241202	1990	-42.41	20240325	1110	3.24	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
158	20241203	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1146	19	2	1.69	43878373	38557	19.25	1127	1147	1116	1465	789	1127	1138.01	0.29	0	811	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	424	7.64	1.20	12	0.10	150.00	953.00	1990	20240325	-42.41	1110	20241202	3.24	1990	-42.41	20240325	1110	3.24	20241202	1990	-42.41	20240325	1110	3.24	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
159	20241203	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1140	13	2	1.15	31682434	27886	13.93	1127	1140	1116	1465	789	1127	1136.14	0.29	0	111	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	421	7.60	1.20	12	0.08	150.00	953.00	1990	20240325	-42.71	1110	20241202	2.70	1990	-42.71	20240325	1110	2.70	20241202	1990	-42.71	20240325	1110	2.70	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
160	20241203	101056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1139	12	2	1.06	25629219	22568	11.27	1127	1140	1116	1465	789	1127	1135.64	0.29	0	-1452	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	421	7.59	1.20	12	0.06	150.00	953.00	1990	20240325	-42.76	1110	20241202	2.61	1990	-42.76	20240325	1110	2.61	20241202	1990	-42.76	20240325	1110	2.61	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
161	20241203	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1130	3	2	0.27	4321119	3832	1.91	1127	1131	1127	1465	789	1127	1127.64	0.29	0	-351	1226	1176	1143	1093	1060	1160	1077	37	338	100	810	1	1	36959013	418	7.53	1.19	12	0.01	150.00	953.00	1990	20240325	-43.22	1110	20241202	1.80	1990	-43.22	20240325	1110	1.80	20241202	1990	-43.22	20240325	1110	1.80	20241202	2.36	N	307280	100	36 억	106706	N	N	N	N
162	20241202	161028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1127	-64	5	-5.37	227022641	199181	585.74	1178	1193	1110	1548	834	1191	1139.93	0.29	0	270	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	417	7.51	1.18	12	0.54	150.00	953.00	1990	20240325	-43.37	1110	20241202	1.53	1990	-43.37	20240325	1110	1.53	20241202	1990	-43.37	20240325	1110	1.53	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
163	20241202	151213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1123	-68	5	-5.71	209123869	183251	538.89	1178	1193	1110	1548	834	1191	1141.19	0.29	0	1177	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	415	7.49	1.18	12	0.50	150.00	953.00	1990	20240325	-43.57	1110	20241202	1.17	1990	-43.57	20240325	1110	1.17	20241202	1990	-43.57	20240325	1110	1.17	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
164	20241202	141115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1134	-57	5	-4.79	171978177	150285	441.95	1178	1193	1110	1548	834	1191	1144.35	0.29	0	2642	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	419	7.56	1.19	12	0.41	150.00	953.00	1990	20240325	-43.02	1110	20241202	2.16	1990	-43.02	20240325	1110	2.16	20241202	1990	-43.02	20240325	1110	2.16	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
165	20241202	131043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1159	-32	5	-2.69	103245210	89463	263.09	1178	1193	1110	1548	834	1191	1154.05	0.29	0	-4348	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	428	7.73	1.22	12	0.24	150.00	953.00	1990	20240325	-41.76	1110	20241202	4.41	1990	-41.76	20240325	1110	4.41	20241202	1990	-41.76	20240325	1110	4.41	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
166	20241202	121107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1150	-41	5	-3.44	89888997	77829	228.88	1178	1193	1110	1548	834	1191	1154.96	0.29	0	-4071	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	425	7.67	1.21	12	0.21	150.00	953.00	1990	20240325	-42.21	1110	20241202	3.60	1990	-42.21	20240325	1110	3.60	20241202	1990	-42.21	20240325	1110	3.60	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
167	20241202	111012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1160	-31	5	-2.60	51183472	44065	129.58	1178	1193	1110	1548	834	1191	1161.54	0.29	0	-2177	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	429	7.73	1.22	12	0.12	150.00	953.00	1990	20240325	-41.71	1110	20241202	4.50	1990	-41.71	20240325	1110	4.50	20241202	1990	-41.71	20240325	1110	4.50	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
168	20241202	101019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1148	-43	5	-3.61	41467514	35678	104.92	1178	1193	1110	1548	834	1191	1162.27	0.29	0	-1740	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	424	7.65	1.20	12	0.10	150.00	953.00	1990	20240325	-42.31	1110	20241202	3.42	1990	-42.31	20240325	1110	3.42	20241202	1990	-42.31	20240325	1110	3.42	20241202	2.37	N	307280	100	36 억	106333	N	N	N	N
169	20241202	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1191	0	3	0.00	1759039	1484	4.36	1178	1191	1178	1548	834	1191	1185.34	0.29	0	-684	1247	1218	1184	1155	1121	1202	1139	37	357	100	850	1	1	36959013	440	7.94	1.25	12	0.00	150.00	953.00	1990	20240325	-40.15	1150	20241129	3.57	1990	-40.15	20240325	1150	3.57	20241129	1990	-40.15	20240325	1150	3.57	20241129	2.37	N	307280	100	36 억	106333	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History