KissMeData/041910/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
3	20241231	150513	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
4	20241231	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
5	20241231	130513	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
6	20241231	120512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
7	20241231	110512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
8	20241231	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
9	20241231	090513	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108717630	20317	82.82	5310	5520	5280	6900	3720	5310	5351.06	1.19	4484	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	160125	N	N	N	N
10	20241230	160510	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	50	2	0.94	108701370	20314	82.81	5310	5520	5280	6900	3720	5310	5351.06	1.15	0	4485	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	724	16.70	0.54	12	0.15	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
11	20241230	150513	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	110	2	2.07	102189380	19101	77.86	5310	5520	5280	6900	3720	5310	5349.95	1.15	0	4356	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	732	16.88	0.55	12	0.14	321.00	9876.00	12300	20240509	-55.93	4810	20241209	12.68	12300	-55.93	20240509	4810	12.68	20241209	12300	-55.93	20240509	4810	12.68	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
12	20241230	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	120	2	2.26	99755560	18651	76.03	5310	5520	5280	6900	3720	5310	5348.54	1.15	0	3961	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	733	16.92	0.55	12	0.14	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
13	20241230	130511	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	120	2	2.26	93545280	17507	71.36	5310	5520	5280	6900	3720	5310	5343.31	1.15	0	3474	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	733	16.92	0.55	12	0.13	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
14	20241230	120509	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	100	2	1.88	91471270	17125	69.81	5310	5520	5280	6900	3720	5310	5341.39	1.15	0	3481	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	730	16.85	0.55	12	0.13	321.00	9876.00	12300	20240509	-56.02	4810	20241209	12.47	12300	-56.02	20240509	4810	12.47	20241209	12300	-56.02	20240509	4810	12.47	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
15	20241230	110512	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	100	2	1.88	88594720	16591	67.63	5310	5520	5280	6900	3720	5310	5339.93	1.15	0	3351	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	730	16.85	0.55	12	0.12	321.00	9876.00	12300	20240509	-56.02	4810	20241209	12.47	12300	-56.02	20240509	4810	12.47	20241209	12300	-56.02	20240509	4810	12.47	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
16	20241230	100511	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	30	2	0.56	67819500	12716	51.83	5310	5520	5280	6900	3720	5310	5333.40	1.15	0	1726	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	721	16.64	0.54	12	0.09	321.00	9876.00	12300	20240509	-56.59	4810	20241209	11.02	12300	-56.59	20240509	4810	11.02	20241209	12300	-56.59	20240509	4810	11.02	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
17	20241230	090513	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	-10	5	-0.19	8326800	1569	6.40	5310	5310	5300	6900	3720	5310	5307.07	1.15	0	-304	5650	5480	5330	5160	5010	5405	5085	68	1590	500	3290	10	1	13501607	716	16.51	0.54	12	0.01	321.00	9876.00	12300	20240509	-56.91	4810	20241209	10.19	12300	-56.91	20240509	4810	10.19	20241209	12300	-56.91	20240509	4810	10.19	20241209	3.72	N	041910	500	67 억	155641	N	N	N	N
18	20241227	160509	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-140	5	-2.57	129104260	24531	133.47	5450	5500	5180	7080	3820	5450	5262.90	1.17	0	-2700	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	717	16.54	0.54	12	0.18	321.00	9876.00	12300	20240509	-56.83	4810	20241209	10.40	12300	-56.83	20240509	4810	10.40	20241209	12300	-56.83	20240509	4810	10.40	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
19	20241227	150509	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	-150	5	-2.75	125372240	23827	129.64	5450	5500	5180	7080	3820	5450	5261.77	1.17	0	-2395	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	716	16.51	0.54	12	0.18	321.00	9876.00	12300	20240509	-56.91	4810	20241209	10.19	12300	-56.91	20240509	4810	10.19	20241209	12300	-56.91	20240509	4810	10.19	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
20	20241227	140511	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	-180	5	-3.30	122062110	23200	126.22	5450	5500	5180	7080	3820	5450	5261.30	1.17	0	-2096	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	712	16.42	0.53	12	0.17	321.00	9876.00	12300	20240509	-57.15	4810	20241209	9.56	12300	-57.15	20240509	4810	9.56	20241209	12300	-57.15	20240509	4810	9.56	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
21	20241227	130510	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-250	5	-4.59	107633540	20432	111.16	5450	5500	5180	7080	3820	5450	5267.89	1.17	0	-2282	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	702	16.20	0.53	12	0.15	321.00	9876.00	12300	20240509	-57.72	4810	20241209	8.11	12300	-57.72	20240509	4810	8.11	20241209	12300	-57.72	20240509	4810	8.11	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
22	20241227	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-220	5	-4.04	73030770	13785	75.00	5450	5500	5210	7080	3820	5450	5297.84	1.17	0	-2058	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	706	16.29	0.53	12	0.10	321.00	9876.00	12300	20240509	-57.48	4810	20241209	8.73	12300	-57.48	20240509	4810	8.73	20241209	12300	-57.48	20240509	4810	8.73	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
23	20241227	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	-170	5	-3.12	32098470	5975	32.51	5450	5500	5230	7080	3820	5450	5372.13	1.17	0	-4065	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	713	16.45	0.53	12	0.04	321.00	9876.00	12300	20240509	-57.07	4810	20241209	9.77	12300	-57.07	20240509	4810	9.77	20241209	12300	-57.07	20240509	4810	9.77	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
24	20241227	100509	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	-40	5	-0.73	10782150	1994	10.85	5450	5500	5400	7080	3820	5450	5407.30	1.17	0	-1109	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	730	16.85	0.55	12	0.01	321.00	9876.00	12300	20240509	-56.02	4810	20241209	12.47	12300	-56.02	20240509	4810	12.47	20241209	12300	-56.02	20240509	4810	12.47	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
25	20241227	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	10	2	0.18	185860	34	0.18	5450	5500	5450	7080	3820	5450	5466.47	1.17	0	-7	5603	5526	5443	5366	5283	5565	5405	68	1630	500	3370	10	1	13501607	737	17.01	0.55	12	0.00	321.00	9876.00	12300	20240509	-55.61	4810	20241209	13.51	12300	-55.61	20240509	4810	13.51	20241209	12300	-55.61	20240509	4810	13.51	20241209	3.72	N	041910	500	67 억	158344	N	N	N	N
26	20241226	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	50	2	0.93	100270670	18378	123.09	5360	5520	5360	7020	3780	5400	5456.02	1.15	0	2854	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	736	16.98	0.55	12	0.14	321.00	9876.00	12300	20240509	-55.69	4810	20241209	13.31	12300	-55.69	20240509	4810	13.31	20241209	12300	-55.69	20240509	4810	13.31	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
27	20241226	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	70	2	1.30	98057110	17972	120.37	5360	5520	5360	7020	3780	5400	5456.10	1.15	0	2752	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	739	17.04	0.55	12	0.13	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
28	20241226	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	80	2	1.48	92717240	16994	113.82	5360	5520	5360	7020	3780	5400	5455.88	1.15	0	2708	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	740	17.07	0.55	12	0.13	321.00	9876.00	12300	20240509	-55.45	4810	20241209	13.93	12300	-55.45	20240509	4810	13.93	20241209	12300	-55.45	20240509	4810	13.93	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
29	20241226	130507	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	80	2	1.48	75591010	13860	92.83	5360	5520	5360	7020	3780	5400	5453.90	1.15	0	3154	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	740	17.07	0.55	12	0.10	321.00	9876.00	12300	20240509	-55.45	4810	20241209	13.93	12300	-55.45	20240509	4810	13.93	20241209	12300	-55.45	20240509	4810	13.93	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
30	20241226	120504	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	70	2	1.30	65742000	12060	80.77	5360	5520	5360	7020	3780	5400	5451.24	1.15	0	3038	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	739	17.04	0.55	12	0.09	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
31	20241226	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	60	2	1.11	60322520	11071	74.15	5360	5520	5360	7020	3780	5400	5448.70	1.15	0	3029	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	737	17.01	0.55	12	0.08	321.00	9876.00	12300	20240509	-55.61	4810	20241209	13.51	12300	-55.61	20240509	4810	13.51	20241209	12300	-55.61	20240509	4810	13.51	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
32	20241226	100506	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	70	2	1.30	30792500	5660	37.91	5360	5520	5360	7020	3780	5400	5440.37	1.15	0	596	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	739	17.04	0.55	12	0.04	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
33	20241226	090506	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	50	2	0.93	7511780	1401	9.38	5360	5450	5360	7020	3780	5400	5361.73	1.15	0	-24	5546	5472	5416	5342	5286	5510	5380	68	1620	500	3340	10	1	13501607	736	16.98	0.55	12	0.01	321.00	9876.00	12300	20240509	-55.69	4810	20241209	13.31	12300	-55.69	20240509	4810	13.31	20241209	12300	-55.69	20240509	4810	13.31	20241209	3.72	N	041910	500	67 억	155323	N	N	N	N
34	20241224	160506	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	20	2	0.37	81077080	14927	83.71	5380	5490	5360	6990	3770	5380	5431.58	1.12	0	4310	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	729	16.82	0.55	12	0.11	321.00	9876.00	12300	20240509	-56.10	4810	20241209	12.27	12300	-56.10	20240509	4810	12.27	20241209	12300	-56.10	20240509	4810	12.27	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
35	20241224	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	90	2	1.67	61443440	11318	63.47	5380	5490	5360	6990	3770	5380	5428.82	1.12	0	2774	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	739	17.04	0.55	12	0.08	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
36	20241224	140503	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	60	2	1.12	32857240	6082	34.11	5380	5470	5360	6990	3770	5380	5402.37	1.12	0	1170	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	734	16.95	0.55	12	0.05	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
37	20241224	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	30	2	0.56	29571780	5476	30.71	5380	5470	5360	6990	3770	5380	5400.25	1.12	0	717	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	730	16.85	0.55	12	0.04	321.00	9876.00	12300	20240509	-56.02	4810	20241209	12.47	12300	-56.02	20240509	4810	12.47	20241209	12300	-56.02	20240509	4810	12.47	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
38	20241224	120504	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	50	2	0.93	24485010	4538	25.45	5380	5470	5360	6990	3770	5380	5395.55	1.12	0	627	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	733	16.92	0.55	12	0.03	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
39	20241224	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	17241890	3197	17.93	5380	5470	5360	6990	3770	5380	5393.15	1.12	0	74	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	732	16.88	0.55	12	0.02	321.00	9876.00	12300	20240509	-55.93	4810	20241209	12.68	12300	-55.93	20240509	4810	12.68	20241209	12300	-55.93	20240509	4810	12.68	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
40	20241224	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	60	2	1.12	6332410	1169	6.56	5380	5470	5380	6990	3770	5380	5416.95	1.12	0	60	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	734	16.95	0.55	12	0.01	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
41	20241224	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	108090	20	0.11	5380	5420	5380	6990	3770	5380	5404.50	1.12	0	12	5533	5456	5383	5306	5233	5495	5345	68	1610	500	3330	10	1	13501607	732	16.88	0.55	12	0.00	321.00	9876.00	12300	20240509	-55.93	4810	20241209	12.68	12300	-55.93	20240509	4810	12.68	20241209	12300	-55.93	20240509	4810	12.68	20241209	3.73	N	041910	500	67 억	150587	N	N	N	N
42	20241223	160501	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	50	2	0.94	96016800	17830	82.21	5330	5460	5310	6920	3740	5330	5385.13	1.06	0	6815	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	726	16.76	0.54	12	0.13	321.00	9876.00	12300	20240509	-56.26	4810	20241209	11.85	12300	-56.26	20240509	4810	11.85	20241209	12300	-56.26	20240509	4810	11.85	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
43	20241223	150504	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	110	2	2.06	87478340	16245	74.90	5330	5460	5310	6920	3740	5330	5384.94	1.06	0	6782	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	734	16.95	0.55	12	0.12	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
44	20241223	140500	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	110	2	2.06	75913470	14122	65.11	5330	5460	5310	6920	3740	5330	5375.55	1.06	0	4899	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	734	16.95	0.55	12	0.10	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
45	20241223	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	110	2	2.06	64589970	12041	55.52	5330	5460	5310	6920	3740	5330	5364.17	1.06	0	4435	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	734	16.95	0.55	12	0.09	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
46	20241223	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	100	2	1.88	55116760	10299	47.49	5330	5460	5310	6920	3740	5330	5351.66	1.06	0	4190	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	733	16.92	0.55	12	0.08	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
47	20241223	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	120	2	2.25	51498460	9632	44.41	5330	5460	5310	6920	3740	5330	5346.60	1.06	0	4052	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	736	16.98	0.55	12	0.07	321.00	9876.00	12300	20240509	-55.69	4810	20241209	13.31	12300	-55.69	20240509	4810	13.31	20241209	12300	-55.69	20240509	4810	13.31	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
48	20241223	100458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	20	2	0.38	36184100	6794	31.33	5330	5430	5310	6920	3740	5330	5325.89	1.06	0	2647	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	722	16.67	0.54	12	0.05	321.00	9876.00	12300	20240509	-56.50	4810	20241209	11.23	12300	-56.50	20240509	4810	11.23	20241209	12300	-56.50	20240509	4810	11.23	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
49	20241223	090501	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	100	2	1.88	64230	12	0.06	5330	5430	5330	6920	3740	5330	5352.50	1.06	0	4	5716	5522	5426	5232	5136	5475	5185	68	1590	500	3300	10	1	13501607	733	16.92	0.55	12	0.00	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.73	N	041910	500	67 억	143772	N	N	N	N
50	20241220	160458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-260	5	-4.65	117027250	21646	222.79	5620	5620	5330	7260	3920	5590	5406.41	1.08	0	-2177	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	720	16.60	0.54	12	0.16	321.00	9876.00	12300	20240509	-56.67	4810	20241209	10.81	12300	-56.67	20240509	4810	10.81	20241209	12300	-56.67	20240509	4810	10.81	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
51	20241220	150500	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	-220	5	-3.94	100062950	18473	190.13	5620	5620	5340	7260	3920	5590	5416.71	1.08	0	-1890	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	725	16.73	0.54	12	0.14	321.00	9876.00	12300	20240509	-56.34	4810	20241209	11.64	12300	-56.34	20240509	4810	11.64	20241209	12300	-56.34	20240509	4810	11.64	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
52	20241220	140459	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-190	5	-3.40	88108250	16241	167.16	5620	5620	5340	7260	3920	5590	5425.05	1.08	0	-1883	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	729	16.82	0.55	12	0.12	321.00	9876.00	12300	20240509	-56.10	4810	20241209	12.27	12300	-56.10	20240509	4810	12.27	20241209	12300	-56.10	20240509	4810	12.27	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
53	20241220	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	-170	5	-3.04	48146440	8811	90.69	5620	5620	5410	7260	3920	5590	5464.36	1.08	0	-807	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	732	16.88	0.55	12	0.07	321.00	9876.00	12300	20240509	-55.93	4810	20241209	12.68	12300	-55.93	20240509	4810	12.68	20241209	12300	-55.93	20240509	4810	12.68	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
54	20241220	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	-160	5	-2.86	46398100	8488	87.36	5620	5620	5410	7260	3920	5590	5466.32	1.08	0	-807	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	733	16.92	0.55	12	0.06	321.00	9876.00	12300	20240509	-55.85	4810	20241209	12.89	12300	-55.85	20240509	4810	12.89	20241209	12300	-55.85	20240509	4810	12.89	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
55	20241220	110458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	-140	5	-2.50	41621880	7607	78.29	5620	5620	5420	7260	3920	5590	5471.52	1.08	0	49	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	736	16.98	0.55	12	0.06	321.00	9876.00	12300	20240509	-55.69	4810	20241209	13.31	12300	-55.69	20240509	4810	13.31	20241209	12300	-55.69	20240509	4810	13.31	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
56	20241220	100459	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	-150	5	-2.68	36437060	6653	68.47	5620	5620	5430	7260	3920	5590	5476.79	1.08	0	-67	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	734	16.95	0.55	12	0.05	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
57	20241220	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-30	5	-0.54	2517980	452	4.65	5620	5620	5560	7260	3920	5590	5570.75	1.08	0	-421	5683	5636	5603	5556	5523	5660	5580	68	1670	500	3460	10	1	13501607	751	17.32	0.56	12	0.00	321.00	9876.00	12300	20240509	-54.80	4810	20241209	15.59	12300	-54.80	20240509	4810	15.59	20241209	12300	-54.80	20240509	4810	15.59	20241209	3.72	N	041910	500	67 억	145932	N	N	N	N
58	20241219	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-110	5	-1.93	54332980	9716	83.77	5570	5650	5570	7410	3990	5700	5592.11	1.08	0	-533	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	755	17.41	0.57	12	0.07	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
59	20241219	150456	57	100.00	KOSDAQ		제약	N	N	N	N	N	5580	-120	5	-2.11	51605680	9228	79.57	5570	5650	5570	7410	3990	5700	5592.29	1.08	0	-601	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	753	17.38	0.57	12	0.07	321.00	9876.00	12300	20240509	-54.63	4810	20241209	16.01	12300	-54.63	20240509	4810	16.01	20241209	12300	-54.63	20240509	4810	16.01	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
60	20241219	140458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-80	5	-1.40	36826780	6582	56.75	5570	5650	5570	7410	3990	5700	5595.07	1.08	0	394	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	759	17.51	0.57	12	0.05	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
61	20241219	130457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-110	5	-1.93	26836380	4794	41.33	5570	5650	5570	7410	3990	5700	5597.91	1.08	0	-347	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	755	17.41	0.57	12	0.04	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
62	20241219	120459	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-110	5	-1.93	25150410	4492	38.73	5570	5650	5570	7410	3990	5700	5598.93	1.08	0	-413	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	755	17.41	0.57	12	0.03	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
63	20241219	110457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-90	5	-1.58	22002200	3927	33.86	5570	5650	5570	7410	3990	5700	5602.80	1.08	0	-434	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	757	17.48	0.57	12	0.03	321.00	9876.00	12300	20240509	-54.39	4810	20241209	16.63	12300	-54.39	20240509	4810	16.63	20241209	12300	-54.39	20240509	4810	16.63	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
64	20241219	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	-50	5	-0.88	7927390	1416	12.21	5570	5650	5570	7410	3990	5700	5598.44	1.08	0	216	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	763	17.60	0.57	12	0.01	321.00	9876.00	12300	20240509	-54.07	4810	20241209	17.46	12300	-54.07	20240509	4810	17.46	20241209	12300	-54.07	20240509	4810	17.46	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
65	20241219	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-100	5	-1.75	2797120	502	4.33	5570	5600	5570	7410	3990	5700	5571.95	1.08	0	45	5780	5740	5660	5620	5540	5760	5640	68	1710	500	3530	10	1	13501607	756	17.45	0.57	12	0.00	321.00	9876.00	12300	20240509	-54.47	4810	20241209	16.42	12300	-54.47	20240509	4810	16.42	20241209	12300	-54.47	20240509	4810	16.42	20241209	3.73	N	041910	500	67 억	146466	N	N	N	N
66	20241218	160455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	70	2	1.24	61879560	10976	43.77	5630	5700	5580	7310	3950	5630	5637.71	1.08	0	109	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	770	17.76	0.58	12	0.08	321.00	9876.00	12300	20240509	-53.66	4810	20241209	18.50	12300	-53.66	20240509	4810	18.50	20241209	12300	-53.66	20240509	4810	18.50	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
67	20241218	150457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	30	2	0.53	53572460	9517	37.95	5630	5690	5580	7310	3950	5630	5629.13	1.08	0	-229	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	764	17.63	0.57	12	0.07	321.00	9876.00	12300	20240509	-53.98	4810	20241209	17.67	12300	-53.98	20240509	4810	17.67	20241209	12300	-53.98	20240509	4810	17.67	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
68	20241218	140456	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	30	2	0.53	49111870	8729	34.81	5630	5690	5580	7310	3950	5630	5626.29	1.08	0	-594	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	764	17.63	0.57	12	0.06	321.00	9876.00	12300	20240509	-53.98	4810	20241209	17.67	12300	-53.98	20240509	4810	17.67	20241209	12300	-53.98	20240509	4810	17.67	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
69	20241218	130457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	10	2	0.18	44957540	7993	31.87	5630	5690	5580	7310	3950	5630	5624.61	1.08	0	-536	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	761	17.57	0.57	12	0.06	321.00	9876.00	12300	20240509	-54.15	4810	20241209	17.26	12300	-54.15	20240509	4810	17.26	20241209	12300	-54.15	20240509	4810	17.26	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
70	20241218	120457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-10	5	-0.18	40798160	7254	28.93	5630	5690	5580	7310	3950	5630	5624.23	1.08	0	-423	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	759	17.51	0.57	12	0.05	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
71	20241218	110457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-10	5	-0.18	39490990	7021	28.00	5630	5690	5580	7310	3950	5630	5624.70	1.08	0	-516	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	759	17.51	0.57	12	0.05	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
72	20241218	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-40	5	-0.71	36750420	6533	26.05	5630	5690	5580	7310	3950	5630	5625.35	1.08	0	-476	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	755	17.41	0.57	12	0.05	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
73	20241218	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-10	5	-0.18	18876120	3353	13.37	5630	5630	5610	7310	3950	5630	5629.62	1.08	0	110	5790	5710	5640	5560	5490	5750	5600	68	1680	500	3490	10	1	13501607	759	17.51	0.57	12	0.02	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.74	N	041910	500	67 억	146357	N	N	N	N
74	20241217	160454	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	10	2	0.18	140822590	25075	75.64	5620	5720	5570	7300	3940	5620	5616.06	1.09	0	-617	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	760	17.54	0.57	12	0.19	321.00	9876.00	12300	20240509	-54.23	4810	20241209	17.05	12300	-54.23	20240509	4810	17.05	20241209	12300	-54.23	20240509	4810	17.05	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
75	20241217	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	10	2	0.18	105487080	18775	56.64	5620	5720	5570	7300	3940	5620	5618.49	1.09	0	339	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	760	17.54	0.57	12	0.14	321.00	9876.00	12300	20240509	-54.23	4810	20241209	17.05	12300	-54.23	20240509	4810	17.05	20241209	12300	-54.23	20240509	4810	17.05	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
76	20241217	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	10	2	0.18	91991990	16369	49.38	5620	5720	5570	7300	3940	5620	5619.89	1.09	0	68	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	760	17.54	0.57	12	0.12	321.00	9876.00	12300	20240509	-54.23	4810	20241209	17.05	12300	-54.23	20240509	4810	17.05	20241209	12300	-54.23	20240509	4810	17.05	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
77	20241217	130445	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-10	5	-0.18	86161040	15334	46.26	5620	5720	5570	7300	3940	5620	5618.95	1.09	0	-595	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	757	17.48	0.57	12	0.11	321.00	9876.00	12300	20240509	-54.39	4810	20241209	16.63	12300	-54.39	20240509	4810	16.63	20241209	12300	-54.39	20240509	4810	16.63	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
78	20241217	120452	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	50	2	0.89	77079750	13721	41.39	5620	5720	5570	7300	3940	5620	5617.65	1.09	0	-801	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	766	17.66	0.57	12	0.10	321.00	9876.00	12300	20240509	-53.90	4810	20241209	17.88	12300	-53.90	20240509	4810	17.88	20241209	12300	-53.90	20240509	4810	17.88	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
79	20241217	110455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	0	3	0.00	67739900	12067	36.40	5620	5680	5570	7300	3940	5620	5613.65	1.09	0	-1371	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	759	17.51	0.57	12	0.09	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
80	20241217	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	0	3	0.00	38664590	6882	20.76	5620	5680	5570	7300	3940	5620	5618.22	1.09	0	-3370	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	759	17.51	0.57	12	0.05	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
81	20241217	090455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	10	2	0.18	20755580	3698	11.16	5620	5630	5590	7300	3940	5620	5612.65	1.09	0	-1544	5846	5732	5656	5542	5466	5695	5505	68	1680	500	3480	10	1	13501607	760	17.54	0.57	12	0.03	321.00	9876.00	12300	20240509	-54.23	4810	20241209	17.05	12300	-54.23	20240509	4810	17.05	20241209	12300	-54.23	20240509	4810	17.05	20241209	3.70	N	041910	500	67 억	146974	N	N	N	N
82	20241216	160449	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-80	5	-1.40	187403020	33145	110.35	5700	5770	5580	7410	3990	5700	5654.08	1.04	0	-6317	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	759	17.51	0.57	12	0.25	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
83	20241216	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-60	5	-1.05	168463040	29772	99.12	5700	5770	5580	7410	3990	5700	5658.44	1.04	0	-4834	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	761	17.57	0.57	12	0.22	321.00	9876.00	12300	20240509	-54.15	4810	20241209	17.26	12300	-54.15	20240509	4810	17.26	20241209	12300	-54.15	20240509	4810	17.26	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
84	20241216	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	50	2	0.88	61226850	10756	35.81	5700	5750	5640	7410	3990	5700	5692.34	1.04	0	3530	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	776	17.91	0.58	12	0.08	321.00	9876.00	12300	20240509	-53.25	4810	20241209	19.54	12300	-53.25	20240509	4810	19.54	20241209	12300	-53.25	20240509	4810	19.54	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
85	20241216	130455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5710	10	2	0.18	47781540	8396	27.95	5700	5750	5640	7410	3990	5700	5690.99	1.04	0	3190	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	771	17.79	0.58	12	0.06	321.00	9876.00	12300	20240509	-53.58	4810	20241209	18.71	12300	-53.58	20240509	4810	18.71	20241209	12300	-53.58	20240509	4810	18.71	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
86	20241216	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	0	3	0.00	46630110	8194	27.28	5700	5750	5640	7410	3990	5700	5690.76	1.04	0	3038	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.06	321.00	9876.00	12300	20240509	-53.66	4810	20241209	18.50	12300	-53.66	20240509	4810	18.50	20241209	12300	-53.66	20240509	4810	18.50	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
87	20241216	110454	57	100.00	KOSDAQ		제약	N	N	N	N	N	5730	30	2	0.53	38851820	6830	22.74	5700	5750	5640	7410	3990	5700	5688.41	1.04	0	2854	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	774	17.85	0.58	12	0.05	321.00	9876.00	12300	20240509	-53.41	4810	20241209	19.13	12300	-53.41	20240509	4810	19.13	20241209	12300	-53.41	20240509	4810	19.13	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
88	20241216	100455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	20	2	0.35	21644140	3797	12.64	5700	5750	5680	7410	3990	5700	5700.33	1.04	0	1551	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	772	17.82	0.58	12	0.03	321.00	9876.00	12300	20240509	-53.50	4810	20241209	18.92	12300	-53.50	20240509	4810	18.92	20241209	12300	-53.50	20240509	4810	18.92	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
89	20241216	090455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	-10	5	-0.18	883440	155	0.52	5700	5700	5690	7410	3990	5700	5699.61	1.04	0	-109	5893	5796	5603	5506	5313	5845	5555	68	1710	500	3530	10	1	13501607	768	17.73	0.58	12	0.00	321.00	9876.00	12300	20240509	-53.74	4810	20241209	18.30	12300	-53.74	20240509	4810	18.30	20241209	12300	-53.74	20240509	4810	18.30	20241209	3.72	N	041910	500	67 억	140349	N	N	N	N
90	20241213	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	130	2	2.33	166716450	29937	166.31	5580	5700	5410	7240	3900	5570	5568.09	1.03	0	957	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	770	17.76	0.58	12	0.22	321.00	9876.00	12300	20240509	-53.66	4810	20241209	18.50	12300	-53.66	20240509	4810	18.50	20241209	12300	-53.66	20240509	4810	18.50	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
91	20241213	150453	57	100.00	KOSDAQ		제약	N	N	N	N	N	5580	10	2	0.18	139983740	25188	139.93	5580	5690	5410	7240	3900	5570	5557.56	1.03	0	-204	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	753	17.38	0.57	12	0.19	321.00	9876.00	12300	20240509	-54.63	4810	20241209	16.01	12300	-54.63	20240509	4810	16.01	20241209	12300	-54.63	20240509	4810	16.01	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
92	20241213	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	20	2	0.36	131123790	23594	131.07	5580	5690	5410	7240	3900	5570	5557.51	1.03	0	-748	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	755	17.41	0.57	12	0.17	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
93	20241213	130454	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	30	2	0.54	124220240	22360	124.22	5580	5690	5410	7240	3900	5570	5555.47	1.03	0	-802	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	756	17.45	0.57	12	0.17	321.00	9876.00	12300	20240509	-54.47	4810	20241209	16.42	12300	-54.47	20240509	4810	16.42	20241209	12300	-54.47	20240509	4810	16.42	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
94	20241213	120454	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	50	2	0.90	116806000	21037	116.87	5580	5690	5410	7240	3900	5570	5552.41	1.03	0	-884	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	759	17.51	0.57	12	0.16	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
95	20241213	110453	57	100.00	KOSDAQ		제약	N	N	N	N	N	5580	10	2	0.18	104304030	18800	104.44	5580	5690	5410	7240	3900	5570	5548.09	1.03	0	-1634	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	753	17.38	0.57	12	0.14	321.00	9876.00	12300	20240509	-54.63	4810	20241209	16.01	12300	-54.63	20240509	4810	16.01	20241209	12300	-54.63	20240509	4810	16.01	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
96	20241213	100453	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	20	2	0.36	67003540	12059	66.99	5580	5690	5410	7240	3900	5570	5556.31	1.03	0	-165	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	755	17.41	0.57	12	0.09	321.00	9876.00	12300	20240509	-54.55	4810	20241209	16.22	12300	-54.55	20240509	4810	16.22	20241209	12300	-54.55	20240509	4810	16.22	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
97	20241213	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	50	2	0.90	9791180	1745	9.69	5580	5690	5580	7240	3900	5570	5610.99	1.03	0	-1238	5703	5636	5513	5446	5323	5670	5480	68	1670	500	3450	10	1	13501607	759	17.51	0.57	12	0.01	321.00	9876.00	12300	20240509	-54.31	4810	20241209	16.84	12300	-54.31	20240509	4810	16.84	20241209	12300	-54.31	20240509	4810	16.84	20241209	3.73	N	041910	500	67 억	139493	N	N	N	N
98	20241212	160458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	180	2	3.34	98303740	18000	62.90	5390	5580	5390	7000	3780	5390	5461.26	1.04	0	-555	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	752	17.35	0.56	12	0.13	321.00	9876.00	12300	20240509	-54.72	4810	20241209	15.80	12300	-54.72	20240509	4810	15.80	20241209	12300	-54.72	20240509	4810	15.80	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
99	20241212	150451	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	150	2	2.78	95322530	17464	61.03	5390	5560	5390	7000	3780	5390	5458.23	1.04	0	-286	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	748	17.26	0.56	12	0.13	321.00	9876.00	12300	20240509	-54.96	4810	20241209	15.18	12300	-54.96	20240509	4810	15.18	20241209	12300	-54.96	20240509	4810	15.18	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
100	20241212	140451	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	120	2	2.23	87983390	16140	56.40	5390	5520	5390	7000	3780	5390	5451.26	1.04	0	-181	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	744	17.17	0.56	12	0.12	321.00	9876.00	12300	20240509	-55.20	4810	20241209	14.55	12300	-55.20	20240509	4810	14.55	20241209	12300	-55.20	20240509	4810	14.55	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
101	20241212	130449	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	80	2	1.48	81389990	14935	52.19	5390	5490	5390	7000	3780	5390	5449.61	1.04	0	-861	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	739	17.04	0.55	12	0.11	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
102	20241212	120445	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	80	2	1.48	71256900	13078	45.70	5390	5490	5390	7000	3780	5390	5448.61	1.04	0	-845	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	739	17.04	0.55	12	0.10	321.00	9876.00	12300	20240509	-55.53	4810	20241209	13.72	12300	-55.53	20240509	4810	13.72	20241209	12300	-55.53	20240509	4810	13.72	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
103	20241212	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	50	2	0.93	52959860	9732	34.01	5390	5490	5390	7000	3780	5390	5441.83	1.04	0	-885	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	734	16.95	0.55	12	0.07	321.00	9876.00	12300	20240509	-55.77	4810	20241209	13.10	12300	-55.77	20240509	4810	13.10	20241209	12300	-55.77	20240509	4810	13.10	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
104	20241212	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	60	2	1.11	34702570	6378	22.29	5390	5490	5390	7000	3780	5390	5440.98	1.04	0	-1528	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	736	16.98	0.55	12	0.05	321.00	9876.00	12300	20240509	-55.69	4810	20241209	13.31	12300	-55.69	20240509	4810	13.31	20241209	12300	-55.69	20240509	4810	13.31	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
105	20241212	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	20	2	0.37	5613860	1038	3.63	5390	5410	5390	7000	3780	5390	5408.34	1.04	0	937	5616	5502	5296	5182	4976	5560	5240	68	1610	500	3340	10	1	13501607	730	16.85	0.55	12	0.01	321.00	9876.00	12300	20240509	-56.02	4810	20241209	12.47	12300	-56.02	20240509	4810	12.47	20241209	12300	-56.02	20240509	4810	12.47	20241209	3.84	N	041910	500	67 억	140044	N	N	N	N
106	20241211	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	300	2	5.89	150968780	28399	54.97	5090	5410	5090	6610	3570	5090	5315.99	0.97	0	9170	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	728	16.79	0.55	12	0.21	321.00	9876.00	12300	20240509	-56.18	4810	20241209	12.06	12300	-56.18	20240509	4810	12.06	20241209	12300	-56.18	20240509	4810	12.06	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
107	20241211	150346	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	280	2	5.50	148246560	27894	54.00	5090	5410	5090	6610	3570	5090	5314.64	0.97	0	9140	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	725	16.73	0.54	12	0.21	321.00	9876.00	12300	20240509	-56.34	4810	20241209	11.64	12300	-56.34	20240509	4810	11.64	20241209	12300	-56.34	20240509	4810	11.64	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
108	20241211	140450	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	280	2	5.50	118998800	22453	43.46	5090	5370	5090	6610	3570	5090	5299.91	0.97	0	5980	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	725	16.73	0.54	12	0.17	321.00	9876.00	12300	20240509	-56.34	4810	20241209	11.64	12300	-56.34	20240509	4810	11.64	20241209	12300	-56.34	20240509	4810	11.64	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
109	20241211	130452	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	230	2	4.52	102751740	19411	37.58	5090	5370	5090	6610	3570	5090	5293.48	0.97	0	5251	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	718	16.57	0.54	12	0.14	321.00	9876.00	12300	20240509	-56.75	4810	20241209	10.60	12300	-56.75	20240509	4810	10.60	20241209	12300	-56.75	20240509	4810	10.60	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
110	20241211	120452	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	240	2	4.72	96579760	18247	35.32	5090	5370	5090	6610	3570	5090	5292.91	0.97	0	4545	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	720	16.60	0.54	12	0.14	321.00	9876.00	12300	20240509	-56.67	4810	20241209	10.81	12300	-56.67	20240509	4810	10.81	20241209	12300	-56.67	20240509	4810	10.81	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
111	20241211	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	270	2	5.30	92610700	17501	33.88	5090	5370	5090	6610	3570	5090	5291.74	0.97	0	4169	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	724	16.70	0.54	12	0.13	321.00	9876.00	12300	20240509	-56.42	4810	20241209	11.43	12300	-56.42	20240509	4810	11.43	20241209	12300	-56.42	20240509	4810	11.43	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
112	20241211	100451	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	260	2	5.11	65082020	12345	23.90	5090	5370	5090	6610	3570	5090	5271.93	0.97	0	3304	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	722	16.67	0.54	12	0.09	321.00	9876.00	12300	20240509	-56.50	4810	20241209	11.23	12300	-56.50	20240509	4810	11.23	20241209	12300	-56.50	20240509	4810	11.23	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
113	20241211	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	80	2	1.57	15221810	2985	5.78	5090	5170	5090	6610	3570	5090	5099.43	0.97	0	1152	5446	5267	5051	4872	4656	5357	4962	68	1520	500	3150	10	1	13501607	698	16.11	0.52	12	0.02	321.00	9876.00	12300	20240509	-57.97	4810	20241209	7.48	12300	-57.97	20240509	4810	7.48	20241209	12300	-57.97	20240509	4810	7.48	20241209	3.91	N	041910	500	67 억	130881	N	N	N	N
114	20241210	160447	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	255	2	5.27	261616850	51563	59.94	4835	5230	4835	6280	3385	4835	5073.67	0.85	0	15805	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	687	15.86	0.52	12	0.38	321.00	9876.00	12300	20240509	-58.62	4810	20241209	5.82	12300	-58.62	20240509	4810	5.82	20241209	12300	-58.62	20240509	4810	5.82	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
115	20241210	150449	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	365	2	7.55	222588950	43943	51.08	4835	5230	4835	6280	3385	4835	5065.40	0.85	0	12875	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	702	16.20	0.53	12	0.33	321.00	9876.00	12300	20240509	-57.72	4810	20241209	8.11	12300	-57.72	20240509	4810	8.11	20241209	12300	-57.72	20240509	4810	8.11	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
116	20241210	140448	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	305	2	6.31	197255160	39065	45.41	4835	5210	4835	6280	3385	4835	5049.41	0.85	0	11998	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	694	16.01	0.52	12	0.29	321.00	9876.00	12300	20240509	-58.21	4810	20241209	6.86	12300	-58.21	20240509	4810	6.86	20241209	12300	-58.21	20240509	4810	6.86	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
117	20241210	130447	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	295	2	6.10	193174680	38265	44.48	4835	5210	4835	6280	3385	4835	5048.34	0.85	0	11324	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	693	15.98	0.52	12	0.28	321.00	9876.00	12300	20240509	-58.29	4810	20241209	6.65	12300	-58.29	20240509	4810	6.65	20241209	12300	-58.29	20240509	4810	6.65	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
118	20241210	120448	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	315	2	6.51	176342230	34967	40.65	4835	5210	4835	6280	3385	4835	5043.10	0.85	0	10739	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	695	16.04	0.52	12	0.26	321.00	9876.00	12300	20240509	-58.13	4810	20241209	7.07	12300	-58.13	20240509	4810	7.07	20241209	12300	-58.13	20240509	4810	7.07	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
119	20241210	110446	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	375	2	7.76	167075080	33181	38.57	4835	5210	4835	6280	3385	4835	5035.26	0.85	0	11339	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	703	16.23	0.53	12	0.25	321.00	9876.00	12300	20240509	-57.64	4810	20241209	8.32	12300	-57.64	20240509	4810	8.32	20241209	12300	-57.64	20240509	4810	8.32	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
120	20241210	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	255	2	5.27	119306800	23845	27.72	4835	5090	4835	6280	3385	4835	5003.43	0.85	0	10660	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	687	15.86	0.52	12	0.18	321.00	9876.00	12300	20240509	-58.62	4810	20241209	5.82	12300	-58.62	20240509	4810	5.82	20241209	12300	-58.62	20240509	4810	5.82	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
121	20241210	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	225	2	4.65	13980095	2816	3.27	4835	5060	4835	6280	3385	4835	4964.52	0.85	0	1494	5191	5012	4911	4732	4631	4962	4682	68	1445	500	2990	10	1	13501607	683	15.76	0.51	12	0.02	321.00	9876.00	12300	20240509	-58.86	4810	20241209	5.20	12300	-58.86	20240509	4810	5.20	20241209	12300	-58.86	20240509	4810	5.20	20241209	3.90	N	041910	500	67 억	115076	N	N	N	N
122	20241209	160446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4835	-295	5	-5.75	417015920	84782	135.24	5070	5090	4810	6660	3600	5130	4918.69	0.95	0	-13323	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	653	15.06	0.49	12	0.63	321.00	9876.00	12300	20240509	-60.69	4810	20241209	0.52	12300	-60.69	20240509	4810	0.52	20241209	12300	-60.69	20240509	4810	0.52	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
123	20241209	150448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4830	-300	5	-5.85	410967080	83530	133.24	5070	5090	4810	6660	3600	5130	4919.99	0.95	0	-12747	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	652	15.05	0.49	12	0.62	321.00	9876.00	12300	20240509	-60.73	4810	20241209	0.42	12300	-60.73	20240509	4810	0.42	20241209	12300	-60.73	20240509	4810	0.42	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
124	20241209	140447	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4920	-210	5	-4.09	390995505	79416	126.68	5070	5090	4855	6660	3600	5130	4923.38	0.95	0	-11186	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	664	15.33	0.50	12	0.59	321.00	9876.00	12300	20240509	-60.00	4855	20241209	1.34	12300	-60.00	20240509	4855	1.34	20241209	12300	-60.00	20240509	4855	1.34	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
125	20241209	130448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4895	-235	5	-4.58	293484420	59401	94.75	5070	5090	4875	6660	3600	5130	4940.73	0.95	0	-14168	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	661	15.25	0.50	12	0.44	321.00	9876.00	12300	20240509	-60.20	4875	20241209	0.41	12300	-60.20	20240509	4875	0.41	20241209	12300	-60.20	20240509	4875	0.41	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
126	20241209	120446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4925	-205	5	-4.00	244600155	49454	78.89	5070	5090	4875	6660	3600	5130	4946.01	0.95	0	-12640	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	665	15.34	0.50	12	0.37	321.00	9876.00	12300	20240509	-59.96	4875	20241209	1.03	12300	-59.96	20240509	4875	1.03	20241209	12300	-59.96	20240509	4875	1.03	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
127	20241209	110448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4915	-215	5	-4.19	204412935	41278	65.84	5070	5090	4875	6660	3600	5130	4952.10	0.95	0	-8163	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	664	15.31	0.50	12	0.31	321.00	9876.00	12300	20240509	-60.04	4875	20241209	0.82	12300	-60.04	20240509	4875	0.82	20241209	12300	-60.04	20240509	4875	0.82	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
128	20241209	100446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4945	-185	5	-3.61	147784370	29786	47.51	5070	5090	4875	6660	3600	5130	4961.54	0.95	0	-2802	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	5	1	13501607	668	15.40	0.50	12	0.22	321.00	9876.00	12300	20240509	-59.80	4875	20241209	1.44	12300	-59.80	20240509	4875	1.44	20241209	12300	-59.80	20240509	4875	1.44	20241209	3.95	N	041910	500	67 억	128333	N	N	N	N
129	20241209	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-60	5	-1.17	5244000	1035	1.65	5070	5080	5030	6660	3600	5130	5066.67	0.95	0	-77	5476	5302	5156	4982	4836	5230	4910	68	1530	500	3180	10	1	13501607	685	15.79	0.51	12	0.01	321.00	9876.00	12300	20240509	-58.78	5010	20241115	1.20	12300	-58.78	20240509	5010	1.20	20241115	12300	-58.78	20240509	5010	1.20	20241115	3.95	N	041910	500	67 억	128333	N	N	N	N
130	20241206	160443	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5130	-200	5	-3.75	322740710	62457	219.49	5260	5330	5010	6920	3740	5330	5167.41	0.93	0	2687	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	693	15.98	0.52	12	0.46	321.00	9876.00	12300	20240509	-58.29	5010	20241206	2.40	12300	-58.29	20240509	5010	2.40	20241206	12300	-58.29	20240509	5010	2.40	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
131	20241206	150445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5160	-170	5	-3.19	310679440	60112	211.25	5260	5330	5010	6920	3740	5330	5168.34	0.93	0	3192	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	697	16.07	0.52	12	0.45	321.00	9876.00	12300	20240509	-58.05	5010	20241206	2.99	12300	-58.05	20240509	5010	2.99	20241206	12300	-58.05	20240509	5010	2.99	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
132	20241206	140443	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-210	5	-3.94	297866590	57623	202.51	5260	5330	5010	6920	3740	5330	5169.23	0.93	0	2060	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	691	15.95	0.52	12	0.43	321.00	9876.00	12300	20240509	-58.37	5010	20241206	2.20	12300	-58.37	20240509	5010	2.20	20241206	12300	-58.37	20240509	5010	2.20	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
133	20241206	130444	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-210	5	-3.94	287830960	55666	195.63	5260	5330	5010	6920	3740	5330	5170.68	0.93	0	2423	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	691	15.95	0.52	12	0.41	321.00	9876.00	12300	20240509	-58.37	5010	20241206	2.20	12300	-58.37	20240509	5010	2.20	20241206	12300	-58.37	20240509	5010	2.20	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
134	20241206	120441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-210	5	-3.94	260238500	50263	176.64	5260	5330	5010	6920	3740	5330	5177.54	0.93	0	358	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	691	15.95	0.52	12	0.37	321.00	9876.00	12300	20240509	-58.37	5010	20241206	2.20	12300	-58.37	20240509	5010	2.20	20241206	12300	-58.37	20240509	5010	2.20	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
135	20241206	110444	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-210	5	-3.94	226164880	43582	153.16	5260	5330	5010	6920	3740	5330	5189.41	0.93	0	-1457	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	691	15.95	0.52	12	0.32	321.00	9876.00	12300	20240509	-58.37	5010	20241206	2.20	12300	-58.37	20240509	5010	2.20	20241206	12300	-58.37	20240509	5010	2.20	20241206	3.99	N	041910	500	67 억	125678	N	N	N	N
136	20241206	100440	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	-80	5	-1.50	98377870	18671	65.62	5260	5330	5200	6920	3740	5330	5269.02	0.93	0	-515	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	709	16.36	0.53	12	0.14	321.00	9876.00	12300	20240509	-57.32	5010	20241115	4.79	12300	-57.32	20240509	5010	4.79	20241115	12300	-57.32	20240509	5010	4.79	20241115	3.99	N	041910	500	67 억	125678	N	N	N	N
137	20241206	090443	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	-60	5	-1.13	8910310	1699	5.97	5260	5270	5200	6920	3740	5330	5244.44	0.93	0	105	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3300	10	1	13501607	712	16.42	0.53	12	0.01	321.00	9876.00	12300	20240509	-57.15	5010	20241115	5.19	12300	-57.15	20240509	5010	5.19	20241115	12300	-57.15	20240509	5010	5.19	20241115	3.99	N	041910	500	67 억	125678	N	N	N	N
138	20241205	160436	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-110	5	-2.02	152849060	28444	49.36	5400	5450	5320	7070	3810	5440	5373.70	0.95	0	-3192	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	720	16.60	0.54	12	0.21	321.00	9876.00	12300	20240509	-56.67	5010	20241115	6.39	12300	-56.67	20240509	5010	6.39	20241115	12300	-56.67	20240509	5010	6.39	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
139	20241205	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	-50	5	-0.92	127160490	23635	41.02	5400	5450	5320	7070	3810	5440	5380.18	0.95	0	-3419	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	728	16.79	0.55	12	0.18	321.00	9876.00	12300	20240509	-56.18	5010	20241115	7.58	12300	-56.18	20240509	5010	7.58	20241115	12300	-56.18	20240509	5010	7.58	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
140	20241205	140437	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	-70	5	-1.29	89924880	16723	29.02	5400	5450	5320	7070	3810	5440	5377.32	0.95	0	-2921	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	725	16.73	0.54	12	0.12	321.00	9876.00	12300	20240509	-56.34	5010	20241115	7.19	12300	-56.34	20240509	5010	7.19	20241115	12300	-56.34	20240509	5010	7.19	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
141	20241205	130437	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-40	5	-0.74	67109460	12474	21.65	5400	5450	5320	7070	3810	5440	5379.95	0.95	0	-3389	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	729	16.82	0.55	12	0.09	321.00	9876.00	12300	20240509	-56.10	5010	20241115	7.78	12300	-56.10	20240509	5010	7.78	20241115	12300	-56.10	20240509	5010	7.78	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
142	20241205	120437	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	0	3	0.00	63983440	11897	20.65	5400	5450	5320	7070	3810	5440	5378.12	0.95	0	-3405	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	734	16.95	0.55	12	0.09	321.00	9876.00	12300	20240509	-55.77	5010	20241115	8.58	12300	-55.77	20240509	5010	8.58	20241115	12300	-55.77	20240509	5010	8.58	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
143	20241205	110436	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	-20	5	-0.37	61425890	11426	19.83	5400	5430	5320	7070	3810	5440	5375.97	0.95	0	-3493	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	732	16.88	0.55	12	0.08	321.00	9876.00	12300	20240509	-55.93	5010	20241115	8.18	12300	-55.93	20240509	5010	8.18	20241115	12300	-55.93	20240509	5010	8.18	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
144	20241205	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	-50	5	-0.92	51741860	9628	16.71	5400	5430	5320	7070	3810	5440	5374.10	0.95	0	-3397	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	728	16.79	0.55	12	0.07	321.00	9876.00	12300	20240509	-56.18	5010	20241115	7.58	12300	-56.18	20240509	5010	7.58	20241115	12300	-56.18	20240509	5010	7.58	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
145	20241205	090437	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	-10	5	-0.18	8964390	1658	2.88	5400	5430	5400	7070	3810	5440	5406.75	0.95	0	504	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	733	16.92	0.55	12	0.01	321.00	9876.00	12300	20240509	-55.85	5010	20241115	8.38	12300	-55.85	20240509	5010	8.38	20241115	12300	-55.85	20240509	5010	8.38	20241115	4.04	N	041910	500	67 억	128870	N	N	N	N
146	20241204	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	-260	5	-4.56	312567140	57097	151.06	5440	5690	5400	7410	3990	5700	5474.32	0.99	0	-4887	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	734	16.95	0.55	12	0.42	321.00	9876.00	12300	20240509	-55.77	5010	20241115	8.58	12300	-55.77	20240509	5010	8.58	20241115	12300	-55.77	20240509	5010	8.58	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
147	20241204	150431	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	-280	5	-4.91	309229530	56482	149.44	5440	5690	5400	7410	3990	5700	5474.83	0.99	0	-4866	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	732	16.88	0.55	12	0.42	321.00	9876.00	12300	20240509	-55.93	5010	20241115	8.18	12300	-55.93	20240509	5010	8.18	20241115	12300	-55.93	20240509	5010	8.18	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
148	20241204	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	-250	5	-4.39	273068480	49816	131.80	5440	5690	5420	7410	3990	5700	5481.54	0.99	0	-3370	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	736	16.98	0.55	12	0.37	321.00	9876.00	12300	20240509	-55.69	5010	20241115	8.78	12300	-55.69	20240509	5010	8.78	20241115	12300	-55.69	20240509	5010	8.78	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
149	20241204	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	-230	5	-4.04	262929650	47958	126.88	5440	5690	5420	7410	3990	5700	5482.50	0.99	0	-2371	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	739	17.04	0.55	12	0.36	321.00	9876.00	12300	20240509	-55.53	5010	20241115	9.18	12300	-55.53	20240509	5010	9.18	20241115	12300	-55.53	20240509	5010	9.18	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
150	20241204	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-220	5	-3.86	253462600	46221	122.29	5440	5690	5420	7410	3990	5700	5483.71	0.99	0	-2356	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	740	17.07	0.55	12	0.34	321.00	9876.00	12300	20240509	-55.45	5010	20241115	9.38	12300	-55.45	20240509	5010	9.38	20241115	12300	-55.45	20240509	5010	9.38	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
151	20241204	110423	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-200	5	-3.51	169447460	30825	81.55	5440	5690	5420	7410	3990	5700	5497.08	0.99	0	1931	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	743	17.13	0.56	12	0.23	321.00	9876.00	12300	20240509	-55.28	5010	20241115	9.78	12300	-55.28	20240509	5010	9.78	20241115	12300	-55.28	20240509	5010	9.78	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
152	20241204	100422	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-170	5	-2.98	157290360	28612	75.70	5440	5690	5420	7410	3990	5700	5497.36	0.99	0	2860	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	747	17.23	0.56	12	0.21	321.00	9876.00	12300	20240509	-55.04	5010	20241115	10.38	12300	-55.04	20240509	5010	10.38	20241115	12300	-55.04	20240509	5010	10.38	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
153	20241204	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-60	5	-1.05	29759130	5391	14.26	5440	5650	5420	7410	3990	5700	5520.15	0.99	0	-30	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	761	17.57	0.57	12	0.04	321.00	9876.00	12300	20240509	-54.15	5010	20241115	12.57	12300	-54.15	20240509	5010	12.57	20241115	12300	-54.15	20240509	5010	12.57	20241115	4.03	N	041910	500	67 억	133704	N	N	N	N
154	20241203	160450	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	0	3	0.00	215235150	37664	71.10	5720	5800	5650	7410	3990	5700	5714.63	0.91	0	9412	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.28	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
155	20241203	150500	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	0	3	0.00	207969000	36388	68.69	5720	5800	5650	7410	3990	5700	5715.32	0.91	0	9312	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.27	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
156	20241203	140452	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	20	2	0.35	199431010	34893	65.87	5720	5800	5650	7410	3990	5700	5715.50	0.91	0	8703	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	772	17.82	0.58	12	0.26	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
157	20241203	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	-10	5	-0.18	166355030	29091	54.92	5720	5800	5650	7410	3990	5700	5718.44	0.91	0	4101	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	768	17.73	0.58	12	0.22	321.00	9876.00	12300	20240509	-53.74	5010	20241115	13.57	12300	-53.74	20240509	5010	13.57	20241115	12300	-53.74	20240509	5010	13.57	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
158	20241203	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	5780	80	2	1.40	120491280	21087	39.81	5720	5790	5650	7410	3990	5700	5714.01	0.91	0	2716	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	780	18.01	0.59	12	0.16	321.00	9876.00	12300	20240509	-53.01	5010	20241115	15.37	12300	-53.01	20240509	5010	15.37	20241115	12300	-53.01	20240509	5010	15.37	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
159	20241203	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	0	3	0.00	79859020	14001	26.43	5720	5770	5650	7410	3990	5700	5703.81	0.91	0	2316	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.10	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
160	20241203	100441	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	20	2	0.35	63547840	11144	21.04	5720	5770	5650	7410	3990	5700	5702.43	0.91	0	2606	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	772	17.82	0.58	12	0.08	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
161	20241203	090440	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	50	2	0.88	8104010	1418	2.68	5720	5750	5650	7410	3990	5700	5715.10	0.91	0	1060	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	776	17.91	0.58	12	0.01	321.00	9876.00	12300	20240509	-53.25	5010	20241115	14.77	12300	-53.25	20240509	5010	14.77	20241115	12300	-53.25	20240509	5010	14.77	20241115	4.05	N	041910	500	67 억	122706	N	N	N	N
162	20241202	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	-140	5	-2.40	304207680	52348	60.73	5850	6030	5680	7590	4090	5840	5811.68	0.89	0	2009	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	770	17.76	0.58	12	0.39	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
163	20241202	150458	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	-120	5	-2.05	285964770	49146	57.01	5850	6030	5690	7590	4090	5840	5818.68	0.89	0	2152	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	772	17.82	0.58	12	0.36	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
164	20241202	140438	57	100.00	KOSDAQ		제약	N	N	N	N	N	5810	-30	5	-0.51	210985970	36058	41.83	5850	6030	5740	7590	4090	5840	5851.29	0.89	0	1620	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	784	18.10	0.59	12	0.27	321.00	9876.00	12300	20240509	-52.76	5010	20241115	15.97	12300	-52.76	20240509	5010	15.97	20241115	12300	-52.76	20240509	5010	15.97	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
165	20241202	130440	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	-90	5	-1.54	200686000	34291	39.78	5850	6030	5740	7590	4090	5840	5852.44	0.89	0	1629	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	776	17.91	0.58	12	0.25	321.00	9876.00	12300	20240509	-53.25	5010	20241115	14.77	12300	-53.25	20240509	5010	14.77	20241115	12300	-53.25	20240509	5010	14.77	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
166	20241202	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5760	-80	5	-1.37	185456370	31645	36.71	5850	6030	5750	7590	4090	5840	5860.53	0.89	0	1502	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	778	17.94	0.58	12	0.23	321.00	9876.00	12300	20240509	-53.17	5010	20241115	14.97	12300	-53.17	20240509	5010	14.97	20241115	12300	-53.17	20240509	5010	14.97	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
167	20241202	110429	57	100.00	KOSDAQ		제약	N	N	N	N	N	5780	-60	5	-1.03	159133140	27091	31.43	5850	6030	5780	7590	4090	5840	5874.02	0.89	0	1273	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	780	18.01	0.59	12	0.20	321.00	9876.00	12300	20240509	-53.01	5010	20241115	15.37	12300	-53.01	20240509	5010	15.37	20241115	12300	-53.01	20240509	5010	15.37	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
168	20241202	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	5860	20	2	0.34	118755900	20159	23.39	5850	6030	5780	7590	4090	5840	5890.96	0.89	0	1625	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	791	18.26	0.59	12	0.15	321.00	9876.00	12300	20240509	-52.36	5010	20241115	16.97	12300	-52.36	20240509	5010	16.97	20241115	12300	-52.36	20240509	5010	16.97	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N
169	20241202	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	180	2	3.08	24267380	4073	4.73	5850	6020	5850	7590	4090	5840	5958.11	0.89	0	85	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	813	18.75	0.61	12	0.03	321.00	9876.00	12300	20240509	-51.06	5010	20241115	20.16	12300	-51.06	20240509	5010	20.16	20241115	12300	-51.06	20240509	5010	20.16	20241115	4.05	N	041910	500	67 억	120701	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History