KissMeData/175250/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	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
3	20241231	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
4	20241231	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
5	20241231	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
6	20241231	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
7	20241231	110940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
8	20241231	100933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
9	20241231	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115493449	64434	32.34	1765	1815	1750	2260	1219	1741	1792.47	1.04	24212	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	389458	N	N	N	N
10	20241230	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	74	2	4.25	115252550	64301	32.27	1765	1815	1750	2260	1219	1741	1792.47	0.97	0	24803	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	682	-2.17	1.10	12	0.17	-837.00	1649.00	3490	20240722	-47.99	1660	20241209	9.34	3490	-47.99	20240722	1660	9.34	20241209	3490	-47.99	20240722	1660	9.34	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
11	20241230	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	64	2	3.68	105478708	58907	29.56	1765	1808	1750	2260	1219	1741	1790.68	0.97	0	21528	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	678	-2.16	1.09	12	0.16	-837.00	1649.00	3490	20240722	-48.28	1660	20241209	8.73	3490	-48.28	20240722	1660	8.73	20241209	3490	-48.28	20240722	1660	8.73	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
12	20241230	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	61	2	3.50	86777980	48533	24.36	1765	1808	1750	2260	1219	1741	1788.12	0.97	0	13877	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	677	-2.15	1.09	12	0.13	-837.00	1649.00	3490	20240722	-48.37	1660	20241209	8.55	3490	-48.37	20240722	1660	8.55	20241209	3490	-48.37	20240722	1660	8.55	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
13	20241230	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	67	2	3.85	81056378	45356	22.76	1765	1808	1750	2260	1219	1741	1787.22	0.97	0	12414	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	679	-2.16	1.10	12	0.12	-837.00	1649.00	3490	20240722	-48.19	1660	20241209	8.92	3490	-48.19	20240722	1660	8.92	20241209	3490	-48.19	20240722	1660	8.92	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
14	20241230	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	52	2	2.99	48587801	27257	13.68	1765	1799	1750	2260	1219	1741	1782.74	0.97	0	1554	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	673	-2.14	1.09	12	0.07	-837.00	1649.00	3490	20240722	-48.62	1660	20241209	8.01	3490	-48.62	20240722	1660	8.01	20241209	3490	-48.62	20240722	1660	8.01	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
15	20241230	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	50	2	2.87	40415328	22691	11.39	1765	1799	1750	2260	1219	1741	1781.30	0.97	0	47	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	673	-2.14	1.09	12	0.06	-837.00	1649.00	3490	20240722	-48.68	1660	20241209	7.89	3490	-48.68	20240722	1660	7.89	20241209	3490	-48.68	20240722	1660	7.89	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
16	20241230	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	56	2	3.22	24367630	13730	6.89	1765	1797	1750	2260	1219	1741	1775.02	0.97	0	851	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	675	-2.15	1.09	12	0.04	-837.00	1649.00	3490	20240722	-48.51	1660	20241209	8.25	3490	-48.51	20240722	1660	8.25	20241209	3490	-48.51	20240722	1660	8.25	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
17	20241230	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	24	2	1.38	3294362	1876	0.94	1765	1765	1750	2260	1219	1741	1756.91	0.97	0	544	1833	1786	1748	1701	1663	1768	1683	188	519	500	1070	1	1	37558368	663	-2.11	1.07	12	0.00	-837.00	1649.00	3490	20240722	-49.43	1660	20241209	6.33	3490	-49.43	20240722	1660	6.33	20241209	3490	-49.43	20240722	1660	6.33	20241209	0.26	N	175250	500	187 억	365246	N	N	N	N
18	20241227	160934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	-27	5	-1.53	345168980	198958	37.77	1768	1795	1710	2295	1238	1768	1734.88	0.94	0	12694	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	654	-2.08	1.06	12	0.53	-837.00	1649.00	3490	20240722	-50.11	1660	20241209	4.88	3490	-50.11	20240722	1660	4.88	20241209	3490	-50.11	20240722	1660	4.88	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
19	20241227	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	-32	5	-1.81	337047984	194292	36.89	1768	1795	1710	2295	1238	1768	1734.75	0.94	0	13312	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	652	-2.07	1.05	12	0.52	-837.00	1649.00	3490	20240722	-50.26	1660	20241209	4.58	3490	-50.26	20240722	1660	4.58	20241209	3490	-50.26	20240722	1660	4.58	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
20	20241227	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-43	5	-2.43	258934961	148835	28.26	1768	1795	1711	2295	1238	1768	1739.74	0.94	0	-9064	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	648	-2.06	1.05	12	0.40	-837.00	1649.00	3490	20240722	-50.57	1660	20241209	3.92	3490	-50.57	20240722	1660	3.92	20241209	3490	-50.57	20240722	1660	3.92	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
21	20241227	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-38	5	-2.15	239151804	137346	26.08	1768	1795	1711	2295	1238	1768	1741.23	0.94	0	-6245	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	650	-2.07	1.05	12	0.37	-837.00	1649.00	3490	20240722	-50.43	1660	20241209	4.22	3490	-50.43	20240722	1660	4.22	20241209	3490	-50.43	20240722	1660	4.22	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
22	20241227	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1733	-35	5	-1.98	190711076	109229	20.74	1768	1795	1719	2295	1238	1768	1745.97	0.94	0	-7788	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	651	-2.07	1.05	12	0.29	-837.00	1649.00	3490	20240722	-50.34	1660	20241209	4.40	3490	-50.34	20240722	1660	4.40	20241209	3490	-50.34	20240722	1660	4.40	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
23	20241227	110933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-38	5	-2.15	155764908	88988	16.90	1768	1795	1730	2295	1238	1768	1750.40	0.94	0	-7395	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	650	-2.07	1.05	12	0.24	-837.00	1649.00	3490	20240722	-50.43	1660	20241209	4.22	3490	-50.43	20240722	1660	4.22	20241209	3490	-50.43	20240722	1660	4.22	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
24	20241227	100931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1739	-29	5	-1.64	106472415	60598	11.51	1768	1795	1735	2295	1238	1768	1757.03	0.94	0	-78	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	653	-2.08	1.05	12	0.16	-837.00	1649.00	3490	20240722	-50.17	1660	20241209	4.76	3490	-50.17	20240722	1660	4.76	20241209	3490	-50.17	20240722	1660	4.76	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
25	20241227	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-3	5	-0.17	18786178	10594	2.01	1768	1795	1761	2295	1238	1768	1773.29	0.94	0	-992	1994	1880	1822	1708	1650	1852	1680	188	527	500	1090	1	1	37558368	663	-2.11	1.07	12	0.03	-837.00	1649.00	3490	20240722	-49.43	1660	20241209	6.33	3490	-49.43	20240722	1660	6.33	20241209	3490	-49.43	20240722	1660	6.33	20241209	0.26	N	175250	500	187 억	352744	N	N	N	N
26	20241226	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-168	5	-8.68	952429564	524086	615.20	1930	1936	1764	2515	1356	1936	1817.39	1.05	0	-40778	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	664	-2.11	1.07	12	1.40	-837.00	1649.00	3490	20240722	-49.34	1660	20241209	6.51	3490	-49.34	20240722	1660	6.51	20241209	3490	-49.34	20240722	1660	6.51	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
27	20241226	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-171	5	-8.83	911490916	500928	588.02	1930	1936	1765	2515	1356	1936	1819.60	1.05	0	-37210	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	663	-2.11	1.07	12	1.33	-837.00	1649.00	3490	20240722	-49.43	1660	20241209	6.33	3490	-49.43	20240722	1660	6.33	20241209	3490	-49.43	20240722	1660	6.33	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
28	20241226	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	-157	5	-8.11	812258792	444958	522.32	1930	1936	1771	2515	1356	1936	1825.47	1.05	0	-35900	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	668	-2.13	1.08	12	1.18	-837.00	1649.00	3490	20240722	-49.03	1660	20241209	7.17	3490	-49.03	20240722	1660	7.17	20241209	3490	-49.03	20240722	1660	7.17	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
29	20241226	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	-140	5	-7.23	680141913	370915	435.40	1930	1936	1787	2515	1356	1936	1833.69	1.05	0	-20950	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	675	-2.15	1.09	12	0.99	-837.00	1649.00	3490	20240722	-48.54	1660	20241209	8.19	3490	-48.54	20240722	1660	8.19	20241209	3490	-48.54	20240722	1660	8.19	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
30	20241226	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-136	5	-7.02	610324158	332027	389.75	1930	1936	1787	2515	1356	1936	1838.18	1.05	0	-9559	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	676	-2.15	1.09	12	0.88	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	3490	-48.42	20240722	1660	8.43	20241209	3490	-48.42	20240722	1660	8.43	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
31	20241226	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1818	-118	5	-6.10	446731316	241252	283.20	1930	1936	1808	2515	1356	1936	1851.72	1.05	0	-7441	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	683	-2.17	1.10	12	0.64	-837.00	1649.00	3490	20240722	-47.91	1660	20241209	9.52	3490	-47.91	20240722	1660	9.52	20241209	3490	-47.91	20240722	1660	9.52	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
32	20241226	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-95	5	-4.91	272207279	145618	170.94	1930	1936	1835	2515	1356	1936	1869.32	1.05	0	-4843	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	691	-2.20	1.12	12	0.39	-837.00	1649.00	3490	20240722	-47.25	1660	20241209	10.90	3490	-47.25	20240722	1660	10.90	20241209	3490	-47.25	20240722	1660	10.90	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
33	20241226	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-72	5	-3.72	85421265	44910	52.72	1930	1936	1861	2515	1356	1936	1902.05	1.05	0	9069	1984	1960	1940	1916	1896	1950	1906	188	579	500	1200	1	1	37558368	700	-2.23	1.13	12	0.12	-837.00	1649.00	3490	20240722	-46.59	1660	20241209	12.29	3490	-46.59	20240722	1660	12.29	20241209	3490	-46.59	20240722	1660	12.29	20241209	0.26	N	175250	500	187 억	392962	N	N	N	N
34	20241224	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1936	-7	5	-0.36	162182692	83733	59.90	1944	1964	1920	2525	1361	1943	1936.89	1.01	0	17469	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	727	-2.31	1.17	12	0.22	-837.00	1649.00	3490	20240722	-44.53	1660	20241209	16.63	3490	-44.53	20240722	1660	16.63	20241209	3490	-44.53	20240722	1660	16.63	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
35	20241224	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	-12	5	-0.62	145964414	75335	53.89	1944	1964	1920	2525	1361	1943	1937.52	1.01	0	15409	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	725	-2.31	1.17	12	0.20	-837.00	1649.00	3490	20240722	-44.67	1660	20241209	16.33	3490	-44.67	20240722	1660	16.33	20241209	3490	-44.67	20240722	1660	16.33	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
36	20241224	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1936	-7	5	-0.36	128629359	66366	47.47	1944	1964	1920	2525	1361	1943	1938.17	1.01	0	12953	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	727	-2.31	1.17	12	0.18	-837.00	1649.00	3490	20240722	-44.53	1660	20241209	16.63	3490	-44.53	20240722	1660	16.63	20241209	3490	-44.53	20240722	1660	16.63	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
37	20241224	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	-14	5	-0.72	104891399	54074	38.68	1944	1964	1920	2525	1361	1943	1939.76	1.01	0	6147	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	725	-2.30	1.17	12	0.14	-837.00	1649.00	3490	20240722	-44.73	1660	20241209	16.20	3490	-44.73	20240722	1660	16.20	20241209	3490	-44.73	20240722	1660	16.20	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
38	20241224	120923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	-12	5	-0.62	87405085	44990	32.18	1944	1964	1928	2525	1361	1943	1942.77	1.01	0	3954	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	725	-2.31	1.17	12	0.12	-837.00	1649.00	3490	20240722	-44.67	1660	20241209	16.33	3490	-44.67	20240722	1660	16.33	20241209	3490	-44.67	20240722	1660	16.33	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
39	20241224	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1934	-9	5	-0.46	63969517	32857	23.50	1944	1964	1934	2525	1361	1943	1946.93	1.01	0	6089	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	726	-2.31	1.17	12	0.09	-837.00	1649.00	3490	20240722	-44.58	1660	20241209	16.51	3490	-44.58	20240722	1660	16.51	20241209	3490	-44.58	20240722	1660	16.51	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
40	20241224	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	4	2	0.21	46620485	23919	17.11	1944	1964	1936	2525	1361	1943	1949.15	1.01	0	7985	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	731	-2.33	1.18	12	0.06	-837.00	1649.00	3490	20240722	-44.21	1660	20241209	17.29	3490	-44.21	20240722	1660	17.29	20241209	3490	-44.21	20240722	1660	17.29	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
41	20241224	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	19	2	0.98	5832382	2994	2.14	1944	1964	1944	2525	1361	1943	1948.39	1.01	0	-200	1989	1965	1945	1921	1901	1978	1934	188	582	500	1200	1	1	37558368	737	-2.34	1.19	12	0.01	-837.00	1649.00	3490	20240722	-43.78	1660	20241209	18.19	3490	-43.78	20240722	1660	18.19	20241209	3490	-43.78	20240722	1660	18.19	20241209	0.26	N	175250	500	187 억	379493	N	N	N	N
42	20241223	160916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1943	-10	5	-0.51	271722045	139380	89.62	1925	1969	1925	2535	1368	1953	1949.51	0.99	0	9338	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	730	-2.32	1.18	12	0.37	-837.00	1649.00	3490	20240722	-44.33	1660	20241209	17.05	3490	-44.33	20240722	1660	17.05	20241209	3490	-44.33	20240722	1660	17.05	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
43	20241223	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	-9	5	-0.46	263052168	134920	86.75	1925	1969	1925	2535	1368	1953	1949.69	0.99	0	8941	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	730	-2.32	1.18	12	0.36	-837.00	1649.00	3490	20240722	-44.30	1660	20241209	17.11	3490	-44.30	20240722	1660	17.11	20241209	3490	-44.30	20240722	1660	17.11	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
44	20241223	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-7	5	-0.36	243947955	125085	80.43	1925	1969	1925	2535	1368	1953	1950.26	0.99	0	6450	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	731	-2.32	1.18	12	0.33	-837.00	1649.00	3490	20240722	-44.24	1660	20241209	17.23	3490	-44.24	20240722	1660	17.23	20241209	3490	-44.24	20240722	1660	17.23	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
45	20241223	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	-9	5	-0.46	189521577	97063	62.41	1925	1969	1925	2535	1368	1953	1952.56	0.99	0	3783	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	730	-2.32	1.18	12	0.26	-837.00	1649.00	3490	20240722	-44.30	1660	20241209	17.11	3490	-44.30	20240722	1660	17.11	20241209	3490	-44.30	20240722	1660	17.11	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
46	20241223	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1952	-1	5	-0.05	138513792	70921	45.60	1925	1969	1925	2535	1368	1953	1953.07	0.99	0	7658	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	733	-2.33	1.18	12	0.19	-837.00	1649.00	3490	20240722	-44.07	1660	20241209	17.59	3490	-44.07	20240722	1660	17.59	20241209	3490	-44.07	20240722	1660	17.59	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
47	20241223	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	5	2	0.26	85186657	43592	28.03	1925	1969	1925	2535	1368	1953	1954.18	0.99	0	16290	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	735	-2.34	1.19	12	0.12	-837.00	1649.00	3490	20240722	-43.90	1660	20241209	17.95	3490	-43.90	20240722	1660	17.95	20241209	3490	-43.90	20240722	1660	17.95	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
48	20241223	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	6	2	0.31	48218350	24701	15.88	1925	1969	1925	2535	1368	1953	1952.08	0.99	0	10677	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	736	-2.34	1.19	12	0.07	-837.00	1649.00	3490	20240722	-43.87	1660	20241209	18.01	3490	-43.87	20240722	1660	18.01	20241209	3490	-43.87	20240722	1660	18.01	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
49	20241223	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1969	16	2	0.82	13858153	7115	4.57	1925	1969	1925	2535	1368	1953	1947.74	0.99	0	670	2037	1994	1967	1924	1897	1981	1911	188	582	500	1210	1	1	37558368	740	-2.35	1.19	12	0.02	-837.00	1649.00	3490	20240722	-43.58	1660	20241209	18.61	3490	-43.58	20240722	1660	18.61	20241209	3490	-43.58	20240722	1660	18.61	20241209	0.26	N	175250	500	187 억	371053	N	N	N	N
50	20241220	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-57	5	-2.84	301737049	153575	83.43	1980	2010	1940	2610	1410	2010	1964.75	1.05	0	-22679	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	734	-2.33	1.18	12	0.41	-837.00	1649.00	3490	20240722	-44.04	1660	20241209	17.65	3490	-44.04	20240722	1660	17.65	20241209	3490	-44.04	20240722	1660	17.65	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
51	20241220	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-57	5	-2.84	292649493	148921	80.90	1980	2010	1940	2610	1410	2010	1965.13	1.05	0	-22816	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	734	-2.33	1.18	12	0.40	-837.00	1649.00	3490	20240722	-44.04	1660	20241209	17.65	3490	-44.04	20240722	1660	17.65	20241209	3490	-44.04	20240722	1660	17.65	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
52	20241220	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	-62	5	-3.08	271065559	137853	74.89	1980	2010	1940	2610	1410	2010	1966.34	1.05	0	-26649	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	732	-2.33	1.18	12	0.37	-837.00	1649.00	3490	20240722	-44.18	1660	20241209	17.35	3490	-44.18	20240722	1660	17.35	20241209	3490	-44.18	20240722	1660	17.35	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
53	20241220	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1955	-55	5	-2.74	215932257	109544	59.51	1980	2010	1955	2610	1410	2010	1971.19	1.05	0	-24611	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	734	-2.34	1.19	12	0.29	-837.00	1649.00	3490	20240722	-43.98	1660	20241209	17.77	3490	-43.98	20240722	1660	17.77	20241209	3490	-43.98	20240722	1660	17.77	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
54	20241220	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-47	5	-2.34	160739721	81400	44.22	1980	2010	1960	2610	1410	2010	1974.69	1.05	0	-13936	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	737	-2.35	1.19	12	0.22	-837.00	1649.00	3490	20240722	-43.75	1660	20241209	18.25	3490	-43.75	20240722	1660	18.25	20241209	3490	-43.75	20240722	1660	18.25	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
55	20241220	110911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1977	-33	5	-1.64	130147052	65878	35.79	1980	2010	1960	2610	1410	2010	1975.58	1.05	0	-14178	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	743	-2.36	1.20	12	0.18	-837.00	1649.00	3490	20240722	-43.35	1660	20241209	19.10	3490	-43.35	20240722	1660	19.10	20241209	3490	-43.35	20240722	1660	19.10	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
56	20241220	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1980	-30	5	-1.49	91866049	46461	25.24	1980	2010	1962	2610	1410	2010	1977.27	1.05	0	-12082	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	1	1	37558368	744	-2.37	1.20	12	0.12	-837.00	1649.00	3490	20240722	-43.27	1660	20241209	19.28	3490	-43.27	20240722	1660	19.28	20241209	3490	-43.27	20240722	1660	19.28	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
57	20241220	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	0	3	0.00	4905864	2469	1.34	1980	2010	1980	2610	1410	2010	1986.98	1.05	0	231	2076	2042	1996	1962	1916	2060	1980	188	600	500	1240	5	1	37558368	755	-2.40	1.22	12	0.01	-837.00	1649.00	3490	20240722	-42.41	1660	20241209	21.08	3490	-42.41	20240722	1660	21.08	20241209	3490	-42.41	20240722	1660	21.08	20241209	0.26	N	175250	500	187 억	394205	N	N	N	N
58	20241219	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-15	5	-0.74	360257452	180444	88.10	1995	2030	1950	2630	1420	2025	1996.07	1.00	0	18773	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	5	1	37558368	755	-2.40	1.22	12	0.48	-837.00	1649.00	3490	20240722	-42.41	1660	20241209	21.08	3490	-42.41	20240722	1660	21.08	20241209	3490	-42.41	20240722	1660	21.08	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
59	20241219	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-10	5	-0.49	333412282	167093	81.58	1995	2030	1950	2630	1420	2025	1994.94	1.00	0	16907	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	5	1	37558368	757	-2.41	1.22	12	0.44	-837.00	1649.00	3490	20240722	-42.26	1660	20241209	21.39	3490	-42.26	20240722	1660	21.39	20241209	3490	-42.26	20240722	1660	21.39	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
60	20241219	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-5	5	-0.25	300474062	150679	73.57	1995	2030	1950	2630	1420	2025	1993.64	1.00	0	13660	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	5	1	37558368	759	-2.41	1.22	12	0.40	-837.00	1649.00	3490	20240722	-42.12	1660	20241209	21.69	3490	-42.12	20240722	1660	21.69	20241209	3490	-42.12	20240722	1660	21.69	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
61	20241219	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	-27	5	-1.33	251218046	126162	61.60	1995	2020	1950	2630	1420	2025	1990.59	1.00	0	4912	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	1	1	37558368	750	-2.39	1.21	12	0.34	-837.00	1649.00	3490	20240722	-42.75	1660	20241209	20.36	3490	-42.75	20240722	1660	20.36	20241209	3490	-42.75	20240722	1660	20.36	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
62	20241219	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1992	-33	5	-1.63	232085310	116567	56.91	1995	2020	1950	2630	1420	2025	1990.30	1.00	0	3626	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	1	1	37558368	748	-2.38	1.21	12	0.31	-837.00	1649.00	3490	20240722	-42.92	1660	20241209	20.00	3490	-42.92	20240722	1660	20.00	20241209	3490	-42.92	20240722	1660	20.00	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
63	20241219	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	-35	5	-1.73	196403627	98578	48.13	1995	2020	1950	2630	1420	2025	1991.56	1.00	0	2106	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	1	1	37558368	747	-2.38	1.21	12	0.26	-837.00	1649.00	3490	20240722	-42.98	1660	20241209	19.88	3490	-42.98	20240722	1660	19.88	20241209	3490	-42.98	20240722	1660	19.88	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
64	20241219	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-15	5	-0.74	147456859	74047	36.15	1995	2020	1950	2630	1420	2025	1990.28	1.00	0	8233	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	5	1	37558368	755	-2.40	1.22	12	0.20	-837.00	1649.00	3490	20240722	-42.41	1660	20241209	21.08	3490	-42.41	20240722	1660	21.08	20241209	3490	-42.41	20240722	1660	21.08	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
65	20241219	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-30	5	-1.48	90832940	45734	22.33	1995	2020	1950	2630	1420	2025	1983.98	1.00	0	11314	2071	2047	2026	2002	1981	2047	2002	188	605	500	1250	1	1	37558368	749	-2.38	1.21	12	0.12	-837.00	1649.00	3490	20240722	-42.84	1660	20241209	20.18	3490	-42.84	20240722	1660	20.18	20241209	3490	-42.84	20240722	1660	20.18	20241209	0.27	N	175250	500	187 억	375176	N	N	N	N
66	20241218	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	409824455	203199	60.16	2025	2050	2005	2675	1445	2060	2016.65	1.00	0	1439	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	761	-2.42	1.23	12	0.54	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
67	20241218	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	385959825	191413	56.67	2025	2050	2005	2675	1445	2060	2016.15	1.00	0	3179	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	761	-2.42	1.23	12	0.51	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
68	20241218	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	352954155	175065	51.83	2025	2050	2005	2675	1445	2060	2015.89	1.00	0	1967	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	761	-2.42	1.23	12	0.47	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
69	20241218	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-50	5	-2.43	312969220	155238	45.96	2025	2050	2005	2675	1445	2060	2015.78	1.00	0	254	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	755	-2.40	1.22	12	0.41	-837.00	1649.00	3490	20240722	-42.41	1660	20241209	21.08	3490	-42.41	20240722	1660	21.08	20241209	3490	-42.41	20240722	1660	21.08	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
70	20241218	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	278651820	138184	40.91	2025	2050	2005	2675	1445	2060	2016.22	1.00	0	740	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	761	-2.42	1.23	12	0.37	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
71	20241218	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-25	5	-1.21	262804945	130351	38.59	2025	2050	2005	2675	1445	2060	2015.80	1.00	0	3152	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	764	-2.43	1.23	12	0.35	-837.00	1649.00	3490	20240722	-41.69	1660	20241209	22.59	3490	-41.69	20240722	1660	22.59	20241209	3490	-41.69	20240722	1660	22.59	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
72	20241218	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	173449475	86088	25.49	2025	2050	2005	2675	1445	2060	2014.28	1.00	0	5626	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	761	-2.42	1.23	12	0.23	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
73	20241218	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-40	5	-1.94	33470870	16537	4.90	2025	2050	2010	2675	1445	2060	2021.75	1.00	0	2063	2103	2081	2038	2016	1973	2092	2027	188	615	500	1270	5	1	37558368	759	-2.41	1.22	12	0.04	-837.00	1649.00	3490	20240722	-42.12	1660	20241209	21.69	3490	-42.12	20240722	1660	21.69	20241209	3490	-42.12	20240722	1660	21.69	20241209	0.30	N	175250	500	187 억	374182	N	N	N	N
74	20241217	160903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	25	2	1.23	676895417	333233	41.98	2040	2060	1995	2645	1425	2035	2031.04	0.83	0	61057	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	774	-2.46	1.25	12	0.89	-837.00	1649.00	3490	20240722	-40.97	1660	20241209	24.10	3490	-40.97	20240722	1660	24.10	20241209	3490	-40.97	20240722	1660	24.10	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
75	20241217	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	10	2	0.49	600890902	296276	37.33	2040	2055	1995	2645	1425	2035	2028.15	0.83	0	67145	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	768	-2.44	1.24	12	0.79	-837.00	1649.00	3490	20240722	-41.40	1660	20241209	23.19	3490	-41.40	20240722	1660	23.19	20241209	3490	-41.40	20240722	1660	23.19	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
76	20241217	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	10	2	0.49	516813392	255072	32.14	2040	2055	1995	2645	1425	2035	2026.15	0.83	0	61973	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	768	-2.44	1.24	12	0.68	-837.00	1649.00	3490	20240722	-41.40	1660	20241209	23.19	3490	-41.40	20240722	1660	23.19	20241209	3490	-41.40	20240722	1660	23.19	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
77	20241217	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	0	3	0.00	467081152	230746	29.07	2040	2045	1995	2645	1425	2035	2024.22	0.83	0	50909	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	764	-2.43	1.23	12	0.61	-837.00	1649.00	3490	20240722	-41.69	1660	20241209	22.59	3490	-41.69	20240722	1660	22.59	20241209	3490	-41.69	20240722	1660	22.59	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
78	20241217	120840	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-15	5	-0.74	397923277	196553	24.76	2040	2045	1995	2645	1425	2035	2024.51	0.83	0	45657	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	759	-2.41	1.22	12	0.52	-837.00	1649.00	3490	20240722	-42.12	1660	20241209	21.69	3490	-42.12	20240722	1660	21.69	20241209	3490	-42.12	20240722	1660	21.69	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
79	20241217	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-5	5	-0.25	369871302	182712	23.02	2040	2045	1995	2645	1425	2035	2024.34	0.83	0	43428	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	762	-2.43	1.23	12	0.49	-837.00	1649.00	3490	20240722	-41.83	1660	20241209	22.29	3490	-41.83	20240722	1660	22.29	20241209	3490	-41.83	20240722	1660	22.29	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
80	20241217	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-15	5	-0.74	297800307	147260	18.55	2040	2045	1995	2645	1425	2035	2022.28	0.83	0	41403	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	759	-2.41	1.22	12	0.39	-837.00	1649.00	3490	20240722	-42.12	1660	20241209	21.69	3490	-42.12	20240722	1660	21.69	20241209	3490	-42.12	20240722	1660	21.69	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
81	20241217	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-20	5	-0.98	90719587	45191	5.69	2040	2040	1995	2645	1425	2035	2007.47	0.83	0	7746	2145	2089	2044	1988	1943	2067	1966	188	610	500	1260	5	1	37558368	757	-2.41	1.22	12	0.12	-837.00	1649.00	3490	20240722	-42.26	1660	20241209	21.39	3490	-42.26	20240722	1660	21.39	20241209	3490	-42.26	20240722	1660	21.39	20241209	0.31	N	175250	500	187 억	311659	N	N	N	N
82	20241216	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-110	5	-5.13	1587272439	781977	12.96	2095	2100	1999	2785	1505	2145	2029.75	0.56	0	102533	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	764	-2.43	1.23	12	2.08	-837.00	1649.00	3490	20240722	-41.69	1660	20241209	22.59	3490	-41.69	20240722	1660	22.59	20241209	3490	-41.69	20240722	1660	22.59	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
83	20241216	150905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-105	5	-4.90	1541335319	759391	12.59	2095	2100	1999	2785	1505	2145	2029.63	0.56	0	108270	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	766	-2.44	1.24	12	2.02	-837.00	1649.00	3490	20240722	-41.55	1660	20241209	22.89	3490	-41.55	20240722	1660	22.89	20241209	3490	-41.55	20240722	1660	22.89	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
84	20241216	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-105	5	-4.90	1470926459	724727	12.01	2095	2100	1999	2785	1505	2145	2029.56	0.56	0	117284	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	766	-2.44	1.24	12	1.93	-837.00	1649.00	3490	20240722	-41.55	1660	20241209	22.89	3490	-41.55	20240722	1660	22.89	20241209	3490	-41.55	20240722	1660	22.89	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
85	20241216	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-110	5	-5.13	1380623904	680385	11.28	2095	2100	1999	2785	1505	2145	2029.10	0.56	0	120009	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	764	-2.43	1.23	12	1.81	-837.00	1649.00	3490	20240722	-41.69	1660	20241209	22.59	3490	-41.69	20240722	1660	22.59	20241209	3490	-41.69	20240722	1660	22.59	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
86	20241216	120904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-120	5	-5.59	1253217014	617787	10.24	2095	2100	1999	2785	1505	2145	2028.47	0.56	0	132193	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	761	-2.42	1.23	12	1.64	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
87	20241216	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-120	5	-5.59	1206315669	594566	9.85	2095	2100	1999	2785	1505	2145	2028.81	0.56	0	137377	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	761	-2.42	1.23	12	1.58	-837.00	1649.00	3490	20240722	-41.98	1660	20241209	21.99	3490	-41.98	20240722	1660	21.99	20241209	3490	-41.98	20240722	1660	21.99	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
88	20241216	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-115	5	-5.36	1005718840	494597	8.20	2095	2100	2000	2785	1505	2145	2033.31	0.56	0	133904	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	762	-2.43	1.23	12	1.32	-837.00	1649.00	3490	20240722	-41.83	1660	20241209	22.29	3490	-41.83	20240722	1660	22.29	20241209	3490	-41.83	20240722	1660	22.29	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
89	20241216	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-125	5	-5.83	625432555	306194	5.08	2095	2100	2000	2785	1505	2145	2042.45	0.56	0	97451	2551	2348	2122	1919	1693	2449	2020	188	640	500	1320	5	1	37558368	759	-2.41	1.22	12	0.82	-837.00	1649.00	3490	20240722	-42.12	1660	20241209	21.69	3490	-42.12	20240722	1660	21.69	20241209	3490	-42.12	20240722	1660	21.69	20241209	0.31	N	175250	500	187 억	209113	N	N	N	N
90	20241213	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2145	266	2	14.16	12719984938	5921992	4892.83	1928	2325	1896	2440	1316	1879	2147.94	1.27	0	-268235	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	806	-2.56	1.30	12	15.77	-837.00	1649.00	3490	20240722	-38.54	1660	20241209	29.22	3490	-38.54	20240722	1660	29.22	20241209	3490	-38.54	20240722	1660	29.22	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
91	20241213	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	191	2	10.16	12032880918	5595927	4623.43	1928	2325	1896	2440	1316	1879	2150.29	1.27	0	-272009	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	777	-2.47	1.26	12	14.90	-837.00	1649.00	3490	20240722	-40.69	1660	20241209	24.70	3490	-40.69	20240722	1660	24.70	20241209	3490	-40.69	20240722	1660	24.70	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
92	20241213	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	201	2	10.70	6049716533	2859705	2362.73	1928	2280	1896	2440	1316	1879	2115.50	1.27	0	-154239	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	781	-2.49	1.26	12	7.61	-837.00	1649.00	3490	20240722	-40.40	1660	20241209	25.30	3490	-40.40	20240722	1660	25.30	20241209	3490	-40.40	20240722	1660	25.30	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
93	20241213	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	156	2	8.30	5557590573	2623992	2167.98	1928	2280	1896	2440	1316	1879	2117.99	1.27	0	-196823	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	764	-2.43	1.23	12	6.99	-837.00	1649.00	3490	20240722	-41.69	1660	20241209	22.59	3490	-41.69	20240722	1660	22.59	20241209	3490	-41.69	20240722	1660	22.59	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
94	20241213	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	151	2	8.04	5335419936	2514752	2077.72	1928	2280	1896	2440	1316	1879	2121.65	1.27	0	-178815	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	762	-2.43	1.23	12	6.70	-837.00	1649.00	3490	20240722	-41.83	1660	20241209	22.29	3490	-41.83	20240722	1660	22.29	20241209	3490	-41.83	20240722	1660	22.29	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
95	20241213	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	136	2	7.24	5085274216	2390090	1974.73	1928	2280	1896	2440	1316	1879	2127.65	1.27	0	-192525	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	757	-2.41	1.22	12	6.36	-837.00	1649.00	3490	20240722	-42.26	1660	20241209	21.39	3490	-42.26	20240722	1660	21.39	20241209	3490	-42.26	20240722	1660	21.39	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
96	20241213	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	211	2	11.23	4504256536	2105985	1739.99	1928	2280	1896	2440	1316	1879	2138.79	1.27	0	-162864	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	785	-2.50	1.27	12	5.61	-837.00	1649.00	3490	20240722	-40.11	1660	20241209	25.90	3490	-40.11	20240722	1660	25.90	20241209	3490	-40.11	20240722	1660	25.90	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
97	20241213	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	251	2	13.36	1081309866	512067	423.08	1928	2230	1896	2440	1316	1879	2111.66	1.27	0	-22173	2045	1962	1907	1824	1769	2003	1865	188	561	500	1160	5	1	37558368	800	-2.54	1.29	12	1.36	-837.00	1649.00	3490	20240722	-38.97	1660	20241209	28.31	3490	-38.97	20240722	1660	28.31	20241209	3490	-38.97	20240722	1660	28.31	20241209	0.31	N	175250	500	187 억	475584	N	N	N	N
98	20241212	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	5	2	0.27	220414932	117131	61.77	1866	1990	1852	2435	1312	1874	1881.78	1.34	0	-27650	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	706	-2.24	1.14	12	0.31	-837.00	1649.00	3490	20240722	-46.16	1660	20241209	13.19	3490	-46.16	20240722	1660	13.19	20241209	3490	-46.16	20240722	1660	13.19	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
99	20241212	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	4	2	0.21	212170767	112742	59.46	1866	1990	1852	2435	1312	1874	1881.91	1.34	0	-26519	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	705	-2.24	1.14	12	0.30	-837.00	1649.00	3490	20240722	-46.19	1660	20241209	13.13	3490	-46.19	20240722	1660	13.13	20241209	3490	-46.19	20240722	1660	13.13	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
100	20241212	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	3	2	0.16	169143240	89636	47.27	1866	1990	1852	2435	1312	1874	1887.00	1.34	0	-34746	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	705	-2.24	1.14	12	0.24	-837.00	1649.00	3490	20240722	-46.22	1660	20241209	13.07	3490	-46.22	20240722	1660	13.07	20241209	3490	-46.22	20240722	1660	13.07	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
101	20241212	130842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1853	-21	5	-1.12	144714370	76490	40.34	1866	1990	1852	2435	1312	1874	1891.94	1.34	0	-36157	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	696	-2.21	1.12	12	0.20	-837.00	1649.00	3490	20240722	-46.91	1660	20241209	11.63	3490	-46.91	20240722	1660	11.63	20241209	3490	-46.91	20240722	1660	11.63	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
102	20241212	120839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	-12	5	-0.64	125318351	66048	34.83	1866	1990	1860	2435	1312	1874	1897.38	1.34	0	-36739	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	699	-2.22	1.13	12	0.18	-837.00	1649.00	3490	20240722	-46.65	1660	20241209	12.17	3490	-46.65	20240722	1660	12.17	20241209	3490	-46.65	20240722	1660	12.17	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
103	20241212	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	7	2	0.37	81311119	42573	22.45	1866	1990	1860	2435	1312	1874	1909.92	1.34	0	-14523	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	706	-2.25	1.14	12	0.11	-837.00	1649.00	3490	20240722	-46.10	1660	20241209	13.31	3490	-46.10	20240722	1660	13.31	20241209	3490	-46.10	20240722	1660	13.31	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
104	20241212	100848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	11	2	0.59	72659443	37977	20.03	1866	1990	1860	2435	1312	1874	1913.25	1.34	0	-14357	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	708	-2.25	1.14	12	0.10	-837.00	1649.00	3490	20240722	-45.99	1660	20241209	13.55	3490	-45.99	20240722	1660	13.55	20241209	3490	-45.99	20240722	1660	13.55	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
105	20241212	090855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1897	23	2	1.23	24105988	12564	6.63	1866	1990	1860	2435	1312	1874	1918.66	1.34	0	-926	1987	1930	1845	1788	1703	1888	1746	188	561	500	1160	1	1	37558368	712	-2.27	1.15	12	0.03	-837.00	1649.00	3490	20240722	-45.64	1660	20241209	14.28	3490	-45.64	20240722	1660	14.28	20241209	3490	-45.64	20240722	1660	14.28	20241209	0.32	N	175250	500	187 억	503234	N	N	N	N
106	20241211	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	74	2	4.11	349861497	189041	119.48	1901	1902	1760	2340	1260	1800	1850.72	1.22	0	44948	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	704	-2.24	1.14	12	0.50	-837.00	1649.00	3490	20240722	-46.30	1660	20241209	12.89	3490	-46.30	20240722	1660	12.89	20241209	3490	-46.30	20240722	1660	12.89	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
107	20241211	150827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	74	2	4.11	334200759	180664	114.19	1901	1902	1760	2340	1260	1800	1849.85	1.22	0	44581	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	704	-2.24	1.14	12	0.48	-837.00	1649.00	3490	20240722	-46.30	1660	20241209	12.89	3490	-46.30	20240722	1660	12.89	20241209	3490	-46.30	20240722	1660	12.89	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
108	20241211	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	66	2	3.67	307388217	166352	105.14	1901	1902	1760	2340	1260	1800	1847.82	1.22	0	31673	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	701	-2.23	1.13	12	0.44	-837.00	1649.00	3490	20240722	-46.53	1660	20241209	12.41	3490	-46.53	20240722	1660	12.41	20241209	3490	-46.53	20240722	1660	12.41	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
109	20241211	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	72	2	4.00	300654302	162749	102.87	1901	1902	1760	2340	1260	1800	1847.35	1.22	0	31314	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	703	-2.24	1.14	12	0.43	-837.00	1649.00	3490	20240722	-46.36	1660	20241209	12.77	3490	-46.36	20240722	1660	12.77	20241209	3490	-46.36	20240722	1660	12.77	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
110	20241211	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	63	2	3.50	299124444	161931	102.35	1901	1902	1760	2340	1260	1800	1847.23	1.22	0	31232	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	700	-2.23	1.13	12	0.43	-837.00	1649.00	3490	20240722	-46.62	1660	20241209	12.23	3490	-46.62	20240722	1660	12.23	20241209	3490	-46.62	20240722	1660	12.23	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
111	20241211	110854	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	70	2	3.89	284223414	153955	97.31	1901	1902	1760	2340	1260	1800	1846.15	1.22	0	26489	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	702	-2.23	1.13	12	0.41	-837.00	1649.00	3490	20240722	-46.42	1660	20241209	12.65	3490	-46.42	20240722	1660	12.65	20241209	3490	-46.42	20240722	1660	12.65	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
112	20241211	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	71	2	3.94	266094287	144262	91.18	1901	1902	1760	2340	1260	1800	1844.52	1.22	0	21096	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	703	-2.24	1.13	12	0.38	-837.00	1649.00	3490	20240722	-46.39	1660	20241209	12.71	3490	-46.39	20240722	1660	12.71	20241209	3490	-46.39	20240722	1660	12.71	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
113	20241211	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1852	52	2	2.89	95446092	50632	32.00	1901	1902	1850	2340	1260	1800	1885.10	1.22	0	-32574	1934	1867	1768	1701	1602	1900	1734	188	540	500	1110	1	1	37558368	696	-2.21	1.12	12	0.13	-837.00	1649.00	3490	20240722	-46.93	1660	20241209	11.57	3490	-46.93	20240722	1660	11.57	20241209	3490	-46.93	20240722	1660	11.57	20241209	0.32	N	175250	500	187 억	458286	N	N	N	N
114	20241210	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	140	2	8.43	280113099	157807	52.84	1669	1835	1669	2155	1162	1660	1775.26	1.03	0	71178	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	676	-2.15	1.09	12	0.42	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	3490	-48.42	20240722	1660	8.43	20241209	3490	-48.42	20240722	1660	8.43	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
115	20241210	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	140	2	8.43	277298476	156245	52.32	1669	1835	1669	2155	1162	1660	1774.99	1.03	0	71275	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	676	-2.15	1.09	12	0.42	-837.00	1649.00	3490	20240722	-48.42	1660	20241209	8.43	3490	-48.42	20240722	1660	8.43	20241209	3490	-48.42	20240722	1660	8.43	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
116	20241210	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	165	2	9.94	269994208	152210	50.97	1669	1835	1669	2155	1162	1660	1774.05	1.03	0	71168	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	685	-2.18	1.11	12	0.41	-837.00	1649.00	3490	20240722	-47.71	1660	20241209	9.94	3490	-47.71	20240722	1660	9.94	20241209	3490	-47.71	20240722	1660	9.94	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
117	20241210	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	154	2	9.28	230310325	130443	43.68	1669	1821	1669	2155	1162	1660	1765.84	1.03	0	66406	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	681	-2.17	1.10	12	0.35	-837.00	1649.00	3490	20240722	-48.02	1660	20241209	9.28	3490	-48.02	20240722	1660	9.28	20241209	3490	-48.02	20240722	1660	9.28	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
118	20241210	120849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	147	2	8.86	198545126	112892	37.80	1669	1821	1669	2155	1162	1660	1758.98	1.03	0	56310	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	679	-2.16	1.10	12	0.30	-837.00	1649.00	3490	20240722	-48.22	1660	20241209	8.86	3490	-48.22	20240722	1660	8.86	20241209	3490	-48.22	20240722	1660	8.86	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
119	20241210	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	126	2	7.59	167886364	95854	32.10	1669	1787	1669	2155	1162	1660	1751.77	1.03	0	49054	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	671	-2.13	1.08	12	0.26	-837.00	1649.00	3490	20240722	-48.83	1660	20241209	7.59	3490	-48.83	20240722	1660	7.59	20241209	3490	-48.83	20240722	1660	7.59	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
120	20241210	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	119	2	7.17	98318879	56723	18.99	1669	1780	1669	2155	1162	1660	1733.71	1.03	0	30397	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	668	-2.13	1.08	12	0.15	-837.00	1649.00	3490	20240722	-49.03	1660	20241209	7.17	3490	-49.03	20240722	1660	7.17	20241209	3490	-49.03	20240722	1660	7.17	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
121	20241210	090855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	65	2	3.92	20164973	11862	3.97	1669	1732	1669	2155	1162	1660	1701.00	1.03	0	4543	1830	1744	1702	1616	1574	1724	1596	188	495	500	1020	1	1	37558368	648	-2.06	1.05	12	0.03	-837.00	1649.00	3490	20240722	-50.57	1660	20241209	3.92	3490	-50.57	20240722	1660	3.92	20241209	3490	-50.57	20240722	1660	3.92	20241209	0.32	N	175250	500	187 억	387562	N	N	N	N
122	20241209	160847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	-128	5	-7.16	502614445	296160	132.89	1788	1788	1660	2320	1252	1788	1697.13	0.92	0	40062	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	623	-1.98	1.01	12	0.79	-837.00	1649.00	3490	20240722	-52.44	1660	20241209	0.00	3490	-52.44	20240722	1660	0.00	20241209	3490	-52.44	20240722	1660	0.00	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
123	20241209	150847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1674	-114	5	-6.38	488724566	287813	129.14	1788	1788	1661	2320	1252	1788	1698.06	0.92	0	40584	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	629	-2.00	1.02	12	0.77	-837.00	1649.00	3490	20240722	-52.03	1661	20241209	0.78	3490	-52.03	20240722	1661	0.78	20241209	3490	-52.03	20240722	1661	0.78	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
124	20241209	140849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1688	-100	5	-5.59	433565143	254871	114.36	1788	1788	1671	2320	1252	1788	1701.12	0.92	0	49235	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	634	-2.02	1.02	12	0.68	-837.00	1649.00	3490	20240722	-51.63	1671	20241209	1.02	3490	-51.63	20240722	1671	1.02	20241209	3490	-51.63	20240722	1671	1.02	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
125	20241209	130851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1678	-110	5	-6.15	392854315	230712	103.52	1788	1788	1671	2320	1252	1788	1702.79	0.92	0	44323	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	630	-2.00	1.02	12	0.61	-837.00	1649.00	3490	20240722	-51.92	1671	20241209	0.42	3490	-51.92	20240722	1671	0.42	20241209	3490	-51.92	20240722	1671	0.42	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
126	20241209	120847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1690	-98	5	-5.48	360343853	211413	94.86	1788	1788	1671	2320	1252	1788	1704.45	0.92	0	45539	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	635	-2.02	1.02	12	0.56	-837.00	1649.00	3490	20240722	-51.58	1671	20241209	1.14	3490	-51.58	20240722	1671	1.14	20241209	3490	-51.58	20240722	1671	1.14	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
127	20241209	110849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1689	-99	5	-5.54	253738346	147963	66.39	1788	1788	1688	2320	1252	1788	1714.88	0.92	0	33146	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	634	-2.02	1.02	12	0.39	-837.00	1649.00	3490	20240722	-51.60	1688	20241209	0.06	3490	-51.60	20240722	1688	0.06	20241209	3490	-51.60	20240722	1688	0.06	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
128	20241209	100846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1735	-53	5	-2.96	148018296	85787	38.49	1788	1788	1710	2320	1252	1788	1725.42	0.92	0	16621	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	652	-2.07	1.05	12	0.23	-837.00	1649.00	3490	20240722	-50.29	1710	20241209	1.46	3490	-50.29	20240722	1710	1.46	20241209	3490	-50.29	20240722	1710	1.46	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
129	20241209	090842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1750	-38	5	-2.13	20915739	11914	5.35	1788	1788	1731	2320	1252	1788	1755.56	0.92	0	-4884	1874	1830	1796	1752	1718	1814	1736	188	532	500	1100	1	1	37558368	657	-2.09	1.06	12	0.03	-837.00	1649.00	3490	20240722	-49.86	1731	20241209	1.10	3490	-49.86	20240722	1731	1.10	20241209	3490	-49.86	20240722	1731	1.10	20241209	0.32	N	175250	500	187 억	347363	N	N	N	N
130	20241206	160839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1788	-50	5	-2.72	399639188	222709	275.18	1838	1840	1762	2385	1287	1838	1794.45	0.92	0	199	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	672	-2.14	1.08	12	0.59	-837.00	1649.00	3490	20240722	-48.77	1762	20241206	1.48	3490	-48.77	20240722	1762	1.48	20241206	3490	-48.77	20240722	1762	1.48	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
131	20241206	150844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1811	-27	5	-1.47	375276493	209159	258.44	1838	1840	1762	2385	1287	1838	1794.22	0.92	0	-4581	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	680	-2.16	1.10	12	0.56	-837.00	1649.00	3490	20240722	-48.11	1762	20241206	2.78	3490	-48.11	20240722	1762	2.78	20241206	3490	-48.11	20240722	1762	2.78	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
132	20241206	140841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1807	-31	5	-1.69	314630547	175540	216.90	1838	1840	1762	2385	1287	1838	1792.36	0.92	0	-20228	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	679	-2.16	1.10	12	0.47	-837.00	1649.00	3490	20240722	-48.22	1762	20241206	2.55	3490	-48.22	20240722	1762	2.55	20241206	3490	-48.22	20240722	1762	2.55	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
133	20241206	130842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1796	-42	5	-2.29	297014848	165693	204.73	1838	1840	1762	2385	1287	1838	1792.56	0.92	0	-21688	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	675	-2.15	1.09	12	0.44	-837.00	1649.00	3490	20240722	-48.54	1762	20241206	1.93	3490	-48.54	20240722	1762	1.93	20241206	3490	-48.54	20240722	1762	1.93	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
134	20241206	120838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	-38	5	-2.07	284743321	158870	196.30	1838	1840	1762	2385	1287	1838	1792.30	0.92	0	-24849	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	676	-2.15	1.09	12	0.42	-837.00	1649.00	3490	20240722	-48.42	1762	20241206	2.16	3490	-48.42	20240722	1762	2.16	20241206	3490	-48.42	20240722	1762	2.16	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
135	20241206	110833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1790	-48	5	-2.61	237537336	132445	163.65	1838	1840	1762	2385	1287	1838	1793.48	0.92	0	-27433	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	672	-2.14	1.09	12	0.35	-837.00	1649.00	3490	20240722	-48.71	1762	20241206	1.59	3490	-48.71	20240722	1762	1.59	20241206	3490	-48.71	20240722	1762	1.59	20241206	0.32	N	175250	500	187 억	347165	N	N	N	N
136	20241206	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1811	-27	5	-1.47	89239113	49205	60.80	1838	1840	1805	2385	1287	1838	1813.62	0.92	0	-14983	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	680	-2.16	1.10	12	0.13	-837.00	1649.00	3490	20240722	-48.11	1800	20240507	0.61	3490	-48.11	20240722	1800	0.61	20240507	3490	-48.11	20240722	1800	0.61	20240507	0.32	N	175250	500	187 억	347165	N	N	N	N
137	20241206	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	-8	5	-0.44	4495267	2459	3.04	1838	1840	1825	2385	1287	1838	1828.09	0.92	0	-1369	1898	1867	1843	1812	1788	1856	1801	188	547	500	1130	1	1	37558368	687	-2.19	1.11	12	0.01	-837.00	1649.00	3490	20240722	-47.56	1800	20240507	1.67	3490	-47.56	20240722	1800	1.67	20240507	3490	-47.56	20240722	1800	1.67	20240507	0.32	N	175250	500	187 억	347165	N	N	N	N
138	20241205	160825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	-18	5	-0.97	147644293	80129	32.77	1873	1874	1819	2410	1300	1856	1842.59	0.96	0	-13449	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	690	-2.20	1.11	12	0.21	-837.00	1649.00	3490	20240722	-47.34	1800	20240507	2.11	3490	-47.34	20240722	1800	2.11	20240507	3490	-47.34	20240722	1800	2.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
139	20241205	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-15	5	-0.81	142188522	77159	31.56	1873	1874	1819	2410	1300	1856	1842.80	0.96	0	-13066	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	691	-2.20	1.12	12	0.21	-837.00	1649.00	3490	20240722	-47.25	1800	20240507	2.28	3490	-47.25	20240722	1800	2.28	20240507	3490	-47.25	20240722	1800	2.28	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
140	20241205	140817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	-14	5	-0.75	114518451	62094	25.39	1873	1874	1819	2410	1300	1856	1844.28	0.96	0	-11028	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	692	-2.20	1.12	12	0.17	-837.00	1649.00	3490	20240722	-47.22	1800	20240507	2.33	3490	-47.22	20240722	1800	2.33	20240507	3490	-47.22	20240722	1800	2.33	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
141	20241205	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1854	-2	5	-0.11	102405376	55529	22.71	1873	1874	1819	2410	1300	1856	1844.18	0.96	0	-13690	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	696	-2.22	1.12	12	0.15	-837.00	1649.00	3490	20240722	-46.88	1800	20240507	3.00	3490	-46.88	20240722	1800	3.00	20240507	3490	-46.88	20240722	1800	3.00	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
142	20241205	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	-10	5	-0.54	85514613	46390	18.97	1873	1874	1819	2410	1300	1856	1843.38	0.96	0	-8749	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	693	-2.21	1.12	12	0.12	-837.00	1649.00	3490	20240722	-47.11	1800	20240507	2.56	3490	-47.11	20240722	1800	2.56	20240507	3490	-47.11	20240722	1800	2.56	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
143	20241205	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	0	3	0.00	71715497	38929	15.92	1873	1874	1819	2410	1300	1856	1842.21	0.96	0	-10024	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	697	-2.22	1.13	12	0.10	-837.00	1649.00	3490	20240722	-46.82	1800	20240507	3.11	3490	-46.82	20240722	1800	3.11	20240507	3490	-46.82	20240722	1800	3.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
144	20241205	100822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	-16	5	-0.86	49943900	27170	11.11	1873	1874	1819	2410	1300	1856	1838.20	0.96	0	-6769	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	691	-2.20	1.12	12	0.07	-837.00	1649.00	3490	20240722	-47.28	1800	20240507	2.22	3490	-47.28	20240722	1800	2.22	20240507	3490	-47.28	20240722	1800	2.22	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
145	20241205	090829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	18	2	0.97	6164993	3304	1.35	1873	1874	1856	2410	1300	1856	1865.92	0.96	0	-578	1972	1913	1866	1807	1760	1943	1837	188	554	500	1150	1	1	37558368	704	-2.24	1.14	12	0.01	-837.00	1649.00	3490	20240722	-46.30	1800	20240507	4.11	3490	-46.30	20240722	1800	4.11	20240507	3490	-46.30	20240722	1800	4.11	20240507	0.32	N	175250	500	187 억	360614	N	N	N	N
146	20241204	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	-71	5	-3.68	447387801	240842	193.98	1819	1925	1819	2505	1349	1927	1857.60	1.08	0	-46562	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	697	-2.22	1.13	12	0.64	-837.00	1649.00	3490	20240722	-46.82	1800	20240507	3.11	3490	-46.82	20240722	1800	3.11	20240507	3490	-46.82	20240722	1800	3.11	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
147	20241204	150812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	-65	5	-3.37	423715756	228109	183.73	1819	1925	1819	2505	1349	1927	1857.51	1.08	0	-36307	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	699	-2.22	1.13	12	0.61	-837.00	1649.00	3490	20240722	-46.65	1800	20240507	3.44	3490	-46.65	20240722	1800	3.44	20240507	3490	-46.65	20240722	1800	3.44	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
148	20241204	140813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1845	-82	5	-4.26	356382019	191752	154.45	1819	1925	1819	2505	1349	1927	1858.56	1.08	0	-17208	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	693	-2.20	1.12	12	0.51	-837.00	1649.00	3490	20240722	-47.13	1800	20240507	2.50	3490	-47.13	20240722	1800	2.50	20240507	3490	-47.13	20240722	1800	2.50	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
149	20241204	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1849	-78	5	-4.05	323745221	174051	140.19	1819	1925	1819	2505	1349	1927	1860.06	1.08	0	-11586	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	694	-2.21	1.12	12	0.46	-837.00	1649.00	3490	20240722	-47.02	1800	20240507	2.72	3490	-47.02	20240722	1800	2.72	20240507	3490	-47.02	20240722	1800	2.72	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
150	20241204	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	-65	5	-3.37	287464429	154445	124.40	1819	1925	1819	2505	1349	1927	1861.27	1.08	0	-14274	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	699	-2.22	1.13	12	0.41	-837.00	1649.00	3490	20240722	-46.65	1800	20240507	3.44	3490	-46.65	20240722	1800	3.44	20240507	3490	-46.65	20240722	1800	3.44	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
151	20241204	110755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	-70	5	-3.63	251302185	134968	108.71	1819	1925	1819	2505	1349	1927	1861.94	1.08	0	-19703	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	697	-2.22	1.13	12	0.36	-837.00	1649.00	3490	20240722	-46.79	1800	20240507	3.17	3490	-46.79	20240722	1800	3.17	20240507	3490	-46.79	20240722	1800	3.17	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
152	20241204	100800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	-55	5	-2.85	206500363	110890	89.32	1819	1925	1819	2505	1349	1927	1862.21	1.08	0	-10110	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	703	-2.24	1.14	12	0.30	-837.00	1649.00	3490	20240722	-46.36	1800	20240507	4.00	3490	-46.36	20240722	1800	4.00	20240507	3490	-46.36	20240722	1800	4.00	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
153	20241204	090816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-32	5	-1.66	77185816	41490	33.42	1819	1925	1819	2505	1349	1927	1860.35	1.08	0	12981	1965	1946	1909	1890	1853	1955	1899	188	578	500	1190	1	1	37558368	712	-2.26	1.15	12	0.11	-837.00	1649.00	3490	20240722	-45.70	1800	20240507	5.28	3490	-45.70	20240722	1800	5.28	20240507	3490	-45.70	20240722	1800	5.28	20240507	0.32	N	175250	500	187 억	406885	N	N	N	N
154	20241203	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	55	2	2.94	235081361	123787	47.86	1874	1928	1872	2430	1311	1872	1899.08	1.03	0	21464	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	724	-2.30	1.17	12	0.33	-837.00	1649.00	3490	20240722	-44.79	1800	20240507	7.06	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1800	7.06	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
155	20241203	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	55	2	2.94	227798622	120007	46.40	1874	1928	1872	2430	1311	1872	1898.21	1.03	0	21804	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	724	-2.30	1.17	12	0.32	-837.00	1649.00	3490	20240722	-44.79	1800	20240507	7.06	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1800	7.06	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
156	20241203	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	31	2	1.66	165312181	87345	33.77	1874	1911	1872	2430	1311	1872	1892.63	1.03	0	10051	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	715	-2.27	1.15	12	0.23	-837.00	1649.00	3490	20240722	-45.47	1800	20240507	5.72	3490	-45.47	20240722	1800	5.72	20240507	3490	-45.47	20240722	1800	5.72	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
157	20241203	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	1907	35	2	1.87	146366678	77411	29.93	1874	1910	1872	2430	1311	1872	1890.77	1.03	0	3829	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	716	-2.28	1.16	12	0.21	-837.00	1649.00	3490	20240722	-45.36	1800	20240507	5.94	3490	-45.36	20240722	1800	5.94	20240507	3490	-45.36	20240722	1800	5.94	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
158	20241203	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1894	22	2	1.18	106141214	56241	21.75	1874	1910	1872	2430	1311	1872	1887.26	1.03	0	-2920	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	711	-2.26	1.15	12	0.15	-837.00	1649.00	3490	20240722	-45.73	1800	20240507	5.22	3490	-45.73	20240722	1800	5.22	20240507	3490	-45.73	20240722	1800	5.22	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
159	20241203	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	8	2	0.43	86499492	45834	17.72	1874	1910	1872	2430	1311	1872	1887.23	1.03	0	-7241	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	706	-2.25	1.14	12	0.12	-837.00	1649.00	3490	20240722	-46.13	1800	20240507	4.44	3490	-46.13	20240722	1800	4.44	20240507	3490	-46.13	20240722	1800	4.44	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
160	20241203	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	5	2	0.27	47304134	25061	9.69	1874	1910	1872	2430	1311	1872	1887.56	1.03	0	-2554	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	705	-2.24	1.14	12	0.07	-837.00	1649.00	3490	20240722	-46.22	1800	20240507	4.28	3490	-46.22	20240722	1800	4.28	20240507	3490	-46.22	20240722	1800	4.28	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
161	20241203	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	38	2	2.03	8987133	4760	1.84	1874	1910	1872	2430	1311	1872	1888.06	1.03	0	3421	2005	1938	1904	1837	1803	1921	1820	188	558	500	1160	1	1	37558368	717	-2.28	1.16	12	0.01	-837.00	1649.00	3490	20240722	-45.27	1800	20240507	6.11	3490	-45.27	20240722	1800	6.11	20240507	3490	-45.27	20240722	1800	6.11	20240507	0.32	N	175250	500	187 억	385712	N	N	N	N
162	20241202	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	-72	5	-3.70	485764257	256558	139.64	1951	1971	1870	2525	1361	1944	1893.45	1.06	0	-12859	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	703	-2.24	1.14	12	0.68	-837.00	1649.00	3490	20240722	-46.36	1800	20240507	4.00	3490	-46.36	20240722	1800	4.00	20240507	3490	-46.36	20240722	1800	4.00	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
163	20241202	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	-65	5	-3.34	448970211	236898	128.94	1951	1971	1871	2525	1361	1944	1895.20	1.06	0	-10049	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	706	-2.24	1.14	12	0.63	-837.00	1649.00	3490	20240722	-46.16	1800	20240507	4.39	3490	-46.16	20240722	1800	4.39	20240507	3490	-46.16	20240722	1800	4.39	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
164	20241202	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1897	-47	5	-2.42	380422789	200439	109.10	1951	1971	1871	2525	1361	1944	1897.95	1.06	0	-9041	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	712	-2.27	1.15	12	0.53	-837.00	1649.00	3490	20240722	-45.64	1800	20240507	5.39	3490	-45.64	20240722	1800	5.39	20240507	3490	-45.64	20240722	1800	5.39	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
165	20241202	130834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	-64	5	-3.29	325748899	171416	93.30	1951	1971	1871	2525	1361	1944	1900.34	1.06	0	-27941	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	706	-2.25	1.14	12	0.46	-837.00	1649.00	3490	20240722	-46.13	1800	20240507	4.44	3490	-46.13	20240722	1800	4.44	20240507	3490	-46.13	20240722	1800	4.44	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
166	20241202	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	-61	5	-3.14	280432272	147300	80.18	1951	1971	1880	2525	1361	1944	1903.82	1.06	0	-21531	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	707	-2.25	1.14	12	0.39	-837.00	1649.00	3490	20240722	-46.05	1800	20240507	4.61	3490	-46.05	20240722	1800	4.61	20240507	3490	-46.05	20240722	1800	4.61	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
167	20241202	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1892	-52	5	-2.67	215433920	112785	61.39	1951	1971	1881	2525	1361	1944	1910.13	1.06	0	-23108	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	711	-2.26	1.15	12	0.30	-837.00	1649.00	3490	20240722	-45.79	1800	20240507	5.11	3490	-45.79	20240722	1800	5.11	20240507	3490	-45.79	20240722	1800	5.11	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
168	20241202	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1902	-42	5	-2.16	109715976	56879	30.96	1951	1971	1902	2525	1361	1944	1928.94	1.06	0	-25098	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	714	-2.27	1.15	12	0.15	-837.00	1649.00	3490	20240722	-45.50	1800	20240507	5.67	3490	-45.50	20240722	1800	5.67	20240507	3490	-45.50	20240722	1800	5.67	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N
169	20241202	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1966	22	2	1.13	23036712	11804	6.42	1951	1971	1949	2525	1361	1944	1951.60	1.06	0	4629	2051	1997	1966	1912	1881	1982	1897	188	581	500	1200	1	1	37558368	738	-2.35	1.19	12	0.03	-837.00	1649.00	3490	20240722	-43.67	1800	20240507	9.22	3490	-43.67	20240722	1800	9.22	20240507	3490	-43.67	20240722	1800	9.22	20240507	0.32	N	175250	500	187 억	397864	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History