KissMeData/179530/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 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	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
3	20241231	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
4	20241231	140944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
5	20241231	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
6	20241231	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
7	20241231	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
8	20241231	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
9	20241231	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39593385	18899	35.96	2035	2145	2035	2695	1455	2075	2095.02	3.31	843	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	302749	N	N	N	N
10	20241230	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	5	2	0.24	39526825	18867	35.90	2035	2145	2035	2695	1455	2075	2095.02	3.30	0	843	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
11	20241230	150943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	25	2	1.20	35259545	16815	31.99	2035	2145	2035	2695	1455	2075	2096.91	3.30	0	886	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	192	-6.71	1.43	12	0.18	-313.00	1465.00	4850	20240104	-56.70	2000	20241226	5.00	4850	-56.70	20240104	2000	5.00	20241226	4850	-56.70	20240104	2000	5.00	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
12	20241230	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	45	2	2.17	28333915	13507	25.70	2035	2145	2035	2695	1455	2075	2097.72	3.30	0	661	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	194	-6.77	1.45	12	0.15	-313.00	1465.00	4850	20240104	-56.29	2000	20241226	6.00	4850	-56.29	20240104	2000	6.00	20241226	4850	-56.29	20240104	2000	6.00	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
13	20241230	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	35	2	1.69	25006055	11920	22.68	2035	2145	2035	2695	1455	2075	2097.82	3.30	0	-453	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	193	-6.74	1.44	12	0.13	-313.00	1465.00	4850	20240104	-56.49	2000	20241226	5.50	4850	-56.49	20240104	2000	5.50	20241226	4850	-56.49	20240104	2000	5.50	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
14	20241230	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	50	2	2.41	21231590	10128	19.27	2035	2145	2035	2695	1455	2075	2096.33	3.30	0	-629	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	194	-6.79	1.45	12	0.11	-313.00	1465.00	4850	20240104	-56.19	2000	20241226	6.25	4850	-56.19	20240104	2000	6.25	20241226	4850	-56.19	20240104	2000	6.25	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
15	20241230	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	50	2	2.41	20207495	9645	18.35	2035	2145	2035	2695	1455	2075	2095.13	3.30	0	-619	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	194	-6.79	1.45	12	0.11	-313.00	1465.00	4850	20240104	-56.19	2000	20241226	6.25	4850	-56.19	20240104	2000	6.25	20241226	4850	-56.19	20240104	2000	6.25	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
16	20241230	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	55	2	2.65	14205375	6829	12.99	2035	2145	2035	2695	1455	2075	2080.15	3.30	0	-748	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	195	-6.81	1.45	12	0.07	-313.00	1465.00	4850	20240104	-56.08	2000	20241226	6.50	4850	-56.08	20240104	2000	6.50	20241226	4850	-56.08	20240104	2000	6.50	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
17	20241230	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	30	2	1.45	9474905	4608	8.77	2035	2105	2035	2695	1455	2075	2056.19	3.30	0	-822	2241	2157	2091	2007	1941	2200	2050	46	620	500	1410	5	1	9140444	192	-6.73	1.44	12	0.05	-313.00	1465.00	4850	20240104	-56.60	2000	20241226	5.25	4850	-56.60	20240104	2000	5.25	20241226	4850	-56.60	20240104	2000	5.25	20241226	1.05	N	179530	500	45 억	301906	N	N	N	N
18	20241227	160938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	5	2	0.24	110817550	52549	28.88	2070	2175	2025	2690	1450	2070	2108.84	3.24	0	4549	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	190	-6.63	1.42	12	0.57	-313.00	1465.00	4850	20240104	-57.22	2000	20241226	3.75	4850	-57.22	20240104	2000	3.75	20241226	4850	-57.22	20240104	2000	3.75	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
19	20241227	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	15	2	0.72	103684860	49099	26.98	2070	2175	2025	2690	1450	2070	2111.75	3.24	0	4889	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	191	-6.66	1.42	12	0.54	-313.00	1465.00	4850	20240104	-57.01	2000	20241226	4.25	4850	-57.01	20240104	2000	4.25	20241226	4850	-57.01	20240104	2000	4.25	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
20	20241227	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	0	3	0.00	97648970	46175	25.37	2070	2175	2025	2690	1450	2070	2114.76	3.24	0	4545	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	189	-6.61	1.41	12	0.51	-313.00	1465.00	4850	20240104	-57.32	2000	20241226	3.50	4850	-57.32	20240104	2000	3.50	20241226	4850	-57.32	20240104	2000	3.50	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
21	20241227	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	10	2	0.48	97014050	45869	25.21	2070	2175	2025	2690	1450	2070	2115.02	3.24	0	4623	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	190	-6.65	1.42	12	0.50	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
22	20241227	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	10	2	0.48	85289130	40191	22.09	2070	2175	2070	2690	1450	2070	2122.10	3.24	0	4147	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	190	-6.65	1.42	12	0.44	-313.00	1465.00	4850	20240104	-57.11	2000	20241226	4.00	4850	-57.11	20240104	2000	4.00	20241226	4850	-57.11	20240104	2000	4.00	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
23	20241227	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	30	2	1.45	72409225	34016	18.69	2070	2175	2070	2690	1450	2070	2128.68	3.24	0	3791	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	192	-6.71	1.43	12	0.37	-313.00	1465.00	4850	20240104	-56.70	2000	20241226	5.00	4850	-56.70	20240104	2000	5.00	20241226	4850	-56.70	20240104	2000	5.00	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
24	20241227	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	65	2	3.14	52718320	24682	13.56	2070	2175	2070	2690	1450	2070	2135.90	3.24	0	5157	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	195	-6.82	1.46	12	0.27	-313.00	1465.00	4850	20240104	-55.98	2000	20241226	6.75	4850	-55.98	20240104	2000	6.75	20241226	4850	-55.98	20240104	2000	6.75	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
25	20241227	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	40	2	1.93	8527950	4046	2.22	2070	2175	2070	2690	1450	2070	2107.75	3.24	0	-1142	2323	2196	2098	1971	1873	2260	2035	46	620	500	1400	5	1	9140444	193	-6.74	1.44	12	0.04	-313.00	1465.00	4850	20240104	-56.49	2000	20241226	5.50	4850	-56.49	20240104	2000	5.50	20241226	4850	-56.49	20240104	2000	5.50	20241226	1.04	N	179530	500	45 억	296546	N	N	N	N
26	20241226	160931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2070	-335	5	-13.93	379390460	180886	515.90	2025	2225	2000	3125	1685	2405	2097.43	3.08	0	14745	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	189	-6.61	1.41	12	1.98	-313.00	1465.00	4850	20240104	-57.32	2000	20241226	3.50	4850	-57.32	20240104	2000	3.50	20241226	4850	-57.32	20240104	2000	3.50	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
27	20241226	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2115	-290	5	-12.06	363636370	173340	494.38	2025	2225	2000	3125	1685	2405	2097.82	3.08	0	14886	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	193	-6.76	1.44	12	1.90	-313.00	1465.00	4850	20240104	-56.39	2000	20241226	5.75	4850	-56.39	20240104	2000	5.75	20241226	4850	-56.39	20240104	2000	5.75	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
28	20241226	140929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2085	-320	5	-13.31	340188875	162141	462.44	2025	2225	2000	3125	1685	2405	2098.11	3.08	0	11929	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	191	-6.66	1.42	12	1.77	-313.00	1465.00	4850	20240104	-57.01	2000	20241226	4.25	4850	-57.01	20240104	2000	4.25	20241226	4850	-57.01	20240104	2000	4.25	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
29	20241226	130929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-295	5	-12.27	329048980	156829	447.29	2025	2225	2000	3125	1685	2405	2098.14	3.08	0	11801	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	193	-6.74	1.44	12	1.72	-313.00	1465.00	4850	20240104	-56.49	2000	20241226	5.50	4850	-56.49	20240104	2000	5.50	20241226	4850	-56.49	20240104	2000	5.50	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
30	20241226	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2125	-280	5	-11.64	315631765	150469	429.15	2025	2225	2000	3125	1685	2405	2097.65	3.08	0	11286	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	194	-6.79	1.45	12	1.65	-313.00	1465.00	4850	20240104	-56.19	2000	20241226	6.25	4850	-56.19	20240104	2000	6.25	20241226	4850	-56.19	20240104	2000	6.25	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
31	20241226	110927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2125	-280	5	-11.64	305606565	145767	415.74	2025	2225	2000	3125	1685	2405	2096.54	3.08	0	11502	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	194	-6.79	1.45	12	1.59	-313.00	1465.00	4850	20240104	-56.19	2000	20241226	6.25	4850	-56.19	20240104	2000	6.25	20241226	4850	-56.19	20240104	2000	6.25	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
32	20241226	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2160	-245	5	-10.19	261934170	125063	356.69	2025	2225	2000	3125	1685	2405	2094.42	3.08	0	9807	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	197	-6.90	1.47	12	1.37	-313.00	1465.00	4850	20240104	-55.46	2000	20241226	8.00	4850	-55.46	20240104	2000	8.00	20241226	4850	-55.46	20240104	2000	8.00	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
33	20241226	090930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	-355	5	-14.76	111447245	54715	156.05	2025	2090	2000	3125	1685	2405	2036.87	3.08	0	7660	2635	2520	2445	2330	2255	2482	2292	46	720	500	1630	5	1	9140444	187	-6.55	1.40	12	0.60	-313.00	1465.00	4850	20240104	-57.73	2000	20241226	2.50	4850	-57.73	20240104	2000	2.50	20241226	4850	-57.73	20240104	2000	2.50	20241226	1.01	N	179530	500	45 억	281772	N	N	N	N
34	20241224	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-90	5	-3.61	63350915	26154	81.25	2505	2560	2370	3240	1750	2495	2422.23	3.06	0	1645	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	220	-7.68	1.64	12	0.29	-313.00	1465.00	4850	20240104	-50.41	2250	20241210	6.89	4850	-50.41	20240104	2250	6.89	20241210	4850	-50.41	20240104	2250	6.89	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
35	20241224	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-85	5	-3.41	58840220	24279	75.42	2505	2560	2370	3240	1750	2495	2423.50	3.06	0	854	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	220	-7.70	1.65	12	0.27	-313.00	1465.00	4850	20240104	-50.31	2250	20241210	7.11	4850	-50.31	20240104	2250	7.11	20241210	4850	-50.31	20240104	2250	7.11	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
36	20241224	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-95	5	-3.81	51621855	21279	66.10	2505	2560	2370	3240	1750	2495	2425.95	3.06	0	901	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	219	-7.67	1.64	12	0.23	-313.00	1465.00	4850	20240104	-50.52	2250	20241210	6.67	4850	-50.52	20240104	2250	6.67	20241210	4850	-50.52	20240104	2250	6.67	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
37	20241224	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-90	5	-3.61	46777775	19262	59.84	2505	2560	2370	3240	1750	2495	2428.50	3.06	0	919	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	220	-7.68	1.64	12	0.21	-313.00	1465.00	4850	20240104	-50.41	2250	20241210	6.89	4850	-50.41	20240104	2250	6.89	20241210	4850	-50.41	20240104	2250	6.89	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
38	20241224	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-80	5	-3.21	45237400	18616	57.83	2505	2560	2370	3240	1750	2495	2430.03	3.06	0	921	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	221	-7.72	1.65	12	0.20	-313.00	1465.00	4850	20240104	-50.21	2250	20241210	7.33	4850	-50.21	20240104	2250	7.33	20241210	4850	-50.21	20240104	2250	7.33	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
39	20241224	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-85	5	-3.41	39411190	16189	50.29	2505	2560	2370	3240	1750	2495	2434.44	3.06	0	965	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	220	-7.70	1.65	12	0.18	-313.00	1465.00	4850	20240104	-50.31	2250	20241210	7.11	4850	-50.31	20240104	2250	7.11	20241210	4850	-50.31	20240104	2250	7.11	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
40	20241224	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	-70	5	-2.81	15714605	6324	19.65	2505	2560	2425	3240	1750	2495	2484.92	3.06	0	412	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	222	-7.75	1.66	12	0.07	-313.00	1465.00	4850	20240104	-50.00	2250	20241210	7.78	4850	-50.00	20240104	2250	7.78	20241210	4850	-50.00	20240104	2250	7.78	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
41	20241224	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	65	2	2.61	1004170	398	1.24	2505	2560	2505	3240	1750	2495	2523.04	3.06	0	-133	2625	2560	2515	2450	2405	2537	2427	46	745	500	1690	5	1	9140444	234	-8.18	1.75	12	0.00	-313.00	1465.00	4850	20240104	-47.22	2250	20241210	13.78	4850	-47.22	20240104	2250	13.78	20241210	4850	-47.22	20240104	2250	13.78	20241210	1.00	N	179530	500	45 억	280127	N	N	N	N
42	20241223	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-35	5	-1.38	80788815	32158	75.46	2580	2580	2470	3285	1775	2530	2512.25	3.05	0	1236	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	228	-7.97	1.70	12	0.35	-313.00	1465.00	4850	20240104	-48.56	2250	20241210	10.89	4850	-48.56	20240104	2250	10.89	20241210	4850	-48.56	20240104	2250	10.89	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
43	20241223	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	-30	5	-1.19	70462230	28019	65.75	2580	2580	2490	3285	1775	2530	2514.80	3.05	0	1316	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	229	-7.99	1.71	12	0.31	-313.00	1465.00	4850	20240104	-48.45	2250	20241210	11.11	4850	-48.45	20240104	2250	11.11	20241210	4850	-48.45	20240104	2250	11.11	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
44	20241223	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-10	5	-0.40	36786555	14586	34.23	2580	2580	2490	3285	1775	2530	2522.05	3.05	0	1070	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	230	-8.05	1.72	12	0.16	-313.00	1465.00	4850	20240104	-48.04	2250	20241210	12.00	4850	-48.04	20240104	2250	12.00	20241210	4850	-48.04	20240104	2250	12.00	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
45	20241223	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	0	3	0.00	34281625	13592	31.90	2580	2580	2490	3285	1775	2530	2522.19	3.05	0	1199	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	231	-8.08	1.73	12	0.15	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
46	20241223	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	0	3	0.00	28218215	11175	26.22	2580	2580	2490	3285	1775	2530	2525.12	3.05	0	1192	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	231	-8.08	1.73	12	0.12	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
47	20241223	110920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	45	2	1.78	24757040	9815	23.03	2580	2580	2490	3285	1775	2530	2522.37	3.05	0	1176	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	235	-8.23	1.76	12	0.11	-313.00	1465.00	4850	20240104	-46.91	2250	20241210	14.44	4850	-46.91	20240104	2250	14.44	20241210	4850	-46.91	20240104	2250	14.44	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
48	20241223	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	5	2	0.20	21428135	8510	19.97	2580	2580	2490	3285	1775	2530	2517.99	3.05	0	1530	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	232	-8.10	1.73	12	0.09	-313.00	1465.00	4850	20240104	-47.73	2250	20241210	12.67	4850	-47.73	20240104	2250	12.67	20241210	4850	-47.73	20240104	2250	12.67	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
49	20241223	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	5	2	0.20	13287305	5262	12.35	2580	2580	2500	3285	1775	2530	2525.14	3.05	0	1649	2830	2680	2590	2440	2350	2635	2395	46	755	500	1720	5	1	9140444	232	-8.10	1.73	12	0.06	-313.00	1465.00	4850	20240104	-47.73	2250	20241210	12.67	4850	-47.73	20240104	2250	12.67	20241210	4850	-47.73	20240104	2250	12.67	20241210	0.96	N	179530	500	45 억	278863	N	N	N	N
50	20241220	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	-170	5	-6.30	108258740	42604	72.62	2670	2740	2500	3510	1890	2700	2541.12	3.09	0	-3427	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	231	-8.08	1.73	12	0.47	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
51	20241220	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	-175	5	-6.48	89488550	35150	59.92	2670	2740	2500	3510	1890	2700	2545.90	3.09	0	-2918	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	231	-8.07	1.72	12	0.38	-313.00	1465.00	4850	20240104	-47.94	2250	20241210	12.22	4850	-47.94	20240104	2250	12.22	20241210	4850	-47.94	20240104	2250	12.22	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
52	20241220	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	-170	5	-6.30	81169905	31834	54.26	2670	2740	2500	3510	1890	2700	2549.79	3.09	0	-3252	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	231	-8.08	1.73	12	0.35	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
53	20241220	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-180	5	-6.67	65976715	25786	43.95	2670	2740	2510	3510	1890	2700	2558.63	3.09	0	-2844	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	230	-8.05	1.72	12	0.28	-313.00	1465.00	4850	20240104	-48.04	2250	20241210	12.00	4850	-48.04	20240104	2250	12.00	20241210	4850	-48.04	20240104	2250	12.00	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
54	20241220	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	-145	5	-5.37	43789525	16990	28.96	2670	2740	2520	3510	1890	2700	2577.37	3.09	0	-652	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	234	-8.16	1.74	12	0.19	-313.00	1465.00	4850	20240104	-47.32	2250	20241210	13.56	4850	-47.32	20240104	2250	13.56	20241210	4850	-47.32	20240104	2250	13.56	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
55	20241220	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-115	5	-4.26	42663985	16550	28.21	2670	2740	2520	3510	1890	2700	2577.88	3.09	0	-587	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	236	-8.26	1.76	12	0.18	-313.00	1465.00	4850	20240104	-46.70	2250	20241210	14.89	4850	-46.70	20240104	2250	14.89	20241210	4850	-46.70	20240104	2250	14.89	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
56	20241220	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-100	5	-3.70	15707520	6011	10.25	2670	2740	2555	3510	1890	2700	2613.13	3.09	0	174	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	238	-8.31	1.77	12	0.07	-313.00	1465.00	4850	20240104	-46.39	2250	20241210	15.56	4850	-46.39	20240104	2250	15.56	20241210	4850	-46.39	20240104	2250	15.56	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
57	20241220	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	-25	5	-0.93	2536655	945	1.61	2670	2740	2670	3510	1890	2700	2684.29	3.09	0	-147	2950	2825	2685	2560	2420	2887	2622	46	810	500	1830	5	1	9140444	245	-8.55	1.83	12	0.01	-313.00	1465.00	4850	20240104	-44.85	2250	20241210	18.89	4850	-44.85	20240104	2250	18.89	20241210	4850	-44.85	20240104	2250	18.89	20241210	0.98	N	179530	500	45 억	282266	N	N	N	N
58	20241219	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	75	2	2.86	158010935	58447	142.36	2630	2810	2545	3410	1840	2625	2703.49	3.05	0	3317	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	247	-8.63	1.84	12	0.64	-313.00	1465.00	4850	20240104	-44.33	2250	20241210	20.00	4850	-44.33	20240104	2250	20.00	20241210	4850	-44.33	20240104	2250	20.00	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
59	20241219	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	95	2	3.62	155811615	57633	140.38	2630	2810	2545	3410	1840	2625	2703.51	3.05	0	3376	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	249	-8.69	1.86	12	0.63	-313.00	1465.00	4850	20240104	-43.92	2250	20241210	20.89	4850	-43.92	20240104	2250	20.89	20241210	4850	-43.92	20240104	2250	20.89	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
60	20241219	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	85	2	3.24	146118935	54049	131.65	2630	2810	2545	3410	1840	2625	2703.45	3.05	0	2616	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	248	-8.66	1.85	12	0.59	-313.00	1465.00	4850	20240104	-44.12	2250	20241210	20.44	4850	-44.12	20240104	2250	20.44	20241210	4850	-44.12	20240104	2250	20.44	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
61	20241219	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	130	2	4.95	135984565	50310	122.54	2630	2810	2545	3410	1840	2625	2702.93	3.05	0	2041	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	252	-8.80	1.88	12	0.55	-313.00	1465.00	4850	20240104	-43.20	2250	20241210	22.44	4850	-43.20	20240104	2250	22.44	20241210	4850	-43.20	20240104	2250	22.44	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
62	20241219	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	95	2	3.62	81289505	30590	74.51	2630	2760	2545	3410	1840	2625	2657.39	3.05	0	885	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	249	-8.69	1.86	12	0.33	-313.00	1465.00	4850	20240104	-43.92	2250	20241210	20.89	4850	-43.92	20240104	2250	20.89	20241210	4850	-43.92	20240104	2250	20.89	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
63	20241219	110911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	40	2	1.52	45656020	17502	42.63	2630	2665	2545	3410	1840	2625	2608.62	3.05	0	313	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	244	-8.51	1.82	12	0.19	-313.00	1465.00	4850	20240104	-45.05	2250	20241210	18.44	4850	-45.05	20240104	2250	18.44	20241210	4850	-45.05	20240104	2250	18.44	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
64	20241219	100903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-35	5	-1.33	33398265	12857	31.32	2630	2630	2545	3410	1840	2625	2597.67	3.05	0	1312	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	237	-8.27	1.77	12	0.14	-313.00	1465.00	4850	20240104	-46.60	2250	20241210	15.11	4850	-46.60	20240104	2250	15.11	20241210	4850	-46.60	20240104	2250	15.11	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
65	20241219	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-80	5	-3.05	3685615	1421	3.46	2630	2630	2545	3410	1840	2625	2593.68	3.05	0	-588	2771	2697	2636	2562	2501	2667	2532	46	785	500	1780	5	1	9140444	233	-8.13	1.74	12	0.02	-313.00	1465.00	4850	20240104	-47.53	2250	20241210	13.11	4850	-47.53	20240104	2250	13.11	20241210	4850	-47.53	20240104	2250	13.11	20241210	0.90	N	179530	500	45 억	278998	N	N	N	N
66	20241218	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	50	2	1.94	107601530	41056	18.61	2655	2710	2575	3345	1805	2575	2620.85	3.11	0	-4928	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	240	-8.39	1.79	12	0.45	-313.00	1465.00	4850	20240104	-45.88	2250	20241210	16.67	4850	-45.88	20240104	2250	16.67	20241210	4850	-45.88	20240104	2250	16.67	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
67	20241218	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	55	2	2.14	100909015	38517	17.46	2655	2710	2575	3345	1805	2575	2619.86	3.11	0	-4372	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	240	-8.40	1.80	12	0.42	-313.00	1465.00	4850	20240104	-45.77	2250	20241210	16.89	4850	-45.77	20240104	2250	16.89	20241210	4850	-45.77	20240104	2250	16.89	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
68	20241218	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	55	2	2.14	95505115	36462	16.53	2655	2710	2575	3345	1805	2575	2619.31	3.11	0	-4733	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	240	-8.40	1.80	12	0.40	-313.00	1465.00	4850	20240104	-45.77	2250	20241210	16.89	4850	-45.77	20240104	2250	16.89	20241210	4850	-45.77	20240104	2250	16.89	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
69	20241218	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	85	2	3.30	88486040	33794	15.32	2655	2710	2575	3345	1805	2575	2618.39	3.11	0	-4873	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	243	-8.50	1.82	12	0.37	-313.00	1465.00	4850	20240104	-45.15	2250	20241210	18.22	4850	-45.15	20240104	2250	18.22	20241210	4850	-45.15	20240104	2250	18.22	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
70	20241218	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	20	2	0.78	73385145	28020	12.70	2655	2710	2575	3345	1805	2575	2619.03	3.11	0	-3981	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	237	-8.29	1.77	12	0.31	-313.00	1465.00	4850	20240104	-46.49	2250	20241210	15.33	4850	-46.49	20240104	2250	15.33	20241210	4850	-46.49	20240104	2250	15.33	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
71	20241218	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	30	2	1.17	66143980	25220	11.43	2655	2710	2575	3345	1805	2575	2622.68	3.11	0	-4557	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	238	-8.32	1.78	12	0.28	-313.00	1465.00	4850	20240104	-46.29	2250	20241210	15.78	4850	-46.29	20240104	2250	15.78	20241210	4850	-46.29	20240104	2250	15.78	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
72	20241218	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	20	2	0.78	44095085	16757	7.60	2655	2710	2575	3345	1805	2575	2631.44	3.11	0	-1974	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	237	-8.29	1.77	12	0.18	-313.00	1465.00	4850	20240104	-46.49	2250	20241210	15.33	4850	-46.49	20240104	2250	15.33	20241210	4850	-46.49	20240104	2250	15.33	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
73	20241218	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	125	2	4.85	13551655	5123	2.32	2655	2710	2575	3345	1805	2575	2645.26	3.11	0	-701	3045	2810	2665	2430	2285	2737	2357	46	770	500	1750	5	1	9140444	247	-8.63	1.84	12	0.06	-313.00	1465.00	4850	20240104	-44.33	2250	20241210	20.00	4850	-44.33	20240104	2250	20.00	20241210	4850	-44.33	20240104	2250	20.00	20241210	0.70	N	179530	500	45 억	283925	N	N	N	N
74	20241217	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	-145	5	-5.33	598335315	218770	33.21	2780	2900	2520	3535	1905	2720	2735.48	2.97	0	12025	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	235	-8.23	1.76	12	2.39	-313.00	1465.00	4850	20240104	-46.91	2250	20241210	14.44	4850	-46.91	20240104	2250	14.44	20241210	4850	-46.91	20240104	2250	14.44	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
75	20241217	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-120	5	-4.41	594570275	217310	32.98	2780	2900	2520	3535	1905	2720	2736.05	2.97	0	12643	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	238	-8.31	1.77	12	2.38	-313.00	1465.00	4850	20240104	-46.39	2250	20241210	15.56	4850	-46.39	20240104	2250	15.56	20241210	4850	-46.39	20240104	2250	15.56	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
76	20241217	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-110	5	-4.04	550510725	200500	30.43	2780	2900	2520	3535	1905	2720	2745.69	2.97	0	13819	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	239	-8.34	1.78	12	2.19	-313.00	1465.00	4850	20240104	-46.19	2250	20241210	16.00	4850	-46.19	20240104	2250	16.00	20241210	4850	-46.19	20240104	2250	16.00	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
77	20241217	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	-115	5	-4.23	502956500	181994	27.62	2780	2900	2560	3535	1905	2720	2763.59	2.97	0	11259	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	238	-8.32	1.78	12	1.99	-313.00	1465.00	4850	20240104	-46.29	2250	20241210	15.78	4850	-46.29	20240104	2250	15.78	20241210	4850	-46.29	20240104	2250	15.78	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
78	20241217	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-70	5	-2.57	481138730	173663	26.36	2780	2900	2560	3535	1905	2720	2770.53	2.97	0	12496	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	242	-8.47	1.81	12	1.90	-313.00	1465.00	4850	20240104	-45.36	2250	20241210	17.78	4850	-45.36	20240104	2250	17.78	20241210	4850	-45.36	20240104	2250	17.78	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
79	20241217	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-35	5	-1.29	468208525	168795	25.62	2780	2900	2560	3535	1905	2720	2773.83	2.97	0	13234	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	245	-8.58	1.83	12	1.85	-313.00	1465.00	4850	20240104	-44.64	2250	20241210	19.33	4850	-44.64	20240104	2250	19.33	20241210	4850	-44.64	20240104	2250	19.33	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
80	20241217	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-25	5	-0.92	408116025	146125	22.18	2780	2900	2630	3535	1905	2720	2792.92	2.97	0	11318	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	246	-8.61	1.84	12	1.60	-313.00	1465.00	4850	20240104	-44.43	2250	20241210	19.78	4850	-44.43	20240104	2250	19.78	20241210	4850	-44.43	20240104	2250	19.78	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
81	20241217	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	65	2	2.39	71423875	26186	3.97	2780	2785	2660	3535	1905	2720	2727.56	2.97	0	-2983	3360	3040	2770	2450	2180	3200	2610	46	815	500	1840	5	1	9140444	255	-8.90	1.90	12	0.29	-313.00	1465.00	4850	20240104	-42.58	2250	20241210	23.78	4850	-42.58	20240104	2250	23.78	20241210	4850	-42.58	20240104	2250	23.78	20241210	0.59	N	179530	500	45 억	271899	N	N	N	N
82	20241216	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	140	2	5.43	1887213935	653402	3353.19	2505	3090	2500	3350	1810	2580	2888.32	3.21	0	-21944	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	249	-8.69	1.86	12	7.15	-313.00	1465.00	4850	20240104	-43.92	2250	20241210	20.89	4850	-43.92	20240104	2250	20.89	20241210	4850	-43.92	20240104	2250	20.89	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
83	20241216	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	150	2	5.81	1862481740	644302	3306.49	2505	3090	2500	3350	1810	2580	2890.70	3.21	0	-21649	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	250	-8.72	1.86	12	7.05	-313.00	1465.00	4850	20240104	-43.71	2250	20241210	21.33	4850	-43.71	20240104	2250	21.33	20241210	4850	-43.71	20240104	2250	21.33	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
84	20241216	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	170	2	6.59	1777672755	613173	3146.74	2505	3090	2500	3350	1810	2580	2899.14	3.21	0	-25498	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	251	-8.79	1.88	12	6.71	-313.00	1465.00	4850	20240104	-43.30	2250	20241210	22.22	4850	-43.30	20240104	2250	22.22	20241210	4850	-43.30	20240104	2250	22.22	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
85	20241216	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	275	2	10.66	1671553140	575736	2954.61	2505	3090	2500	3350	1810	2580	2903.33	3.21	0	-26795	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	261	-9.12	1.95	12	6.30	-313.00	1465.00	4850	20240104	-41.13	2250	20241210	26.89	4850	-41.13	20240104	2250	26.89	20241210	4850	-41.13	20240104	2250	26.89	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
86	20241216	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	330	2	12.79	1547721925	533366	2737.18	2505	3090	2500	3350	1810	2580	2901.80	3.21	0	-22692	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	266	-9.30	1.99	12	5.84	-313.00	1465.00	4850	20240104	-40.00	2250	20241210	29.33	4850	-40.00	20240104	2250	29.33	20241210	4850	-40.00	20240104	2250	29.33	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
87	20241216	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	280	2	10.85	1334857890	459384	2357.51	2505	3090	2500	3350	1810	2580	2905.76	3.21	0	-24727	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	261	-9.14	1.95	12	5.03	-313.00	1465.00	4850	20240104	-41.03	2250	20241210	27.11	4850	-41.03	20240104	2250	27.11	20241210	4850	-41.03	20240104	2250	27.11	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
88	20241216	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	325	2	12.60	1046884940	358939	1842.04	2505	3090	2500	3350	1810	2580	2916.61	3.21	0	-13634	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	266	-9.28	1.98	12	3.93	-313.00	1465.00	4850	20240104	-40.10	2250	20241210	29.11	4850	-40.10	20240104	2250	29.11	20241210	4850	-40.10	20240104	2250	29.11	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
89	20241216	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	-55	5	-2.13	9839505	3922	20.13	2505	2560	2500	3350	1810	2580	2508.80	3.21	0	569	2696	2637	2521	2462	2346	2667	2492	46	770	500	1750	5	1	9140444	231	-8.07	1.72	12	0.04	-313.00	1465.00	4850	20240104	-47.94	2250	20241210	12.22	4850	-47.94	20240104	2250	12.22	20241210	4850	-47.94	20240104	2250	12.22	20241210	0.59	N	179530	500	45 억	293743	N	N	N	N
90	20241213	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	160	2	6.61	49332520	19486	119.36	2405	2580	2405	3145	1695	2420	2530.16	3.23	0	-1514	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	236	-8.24	1.76	12	0.21	-313.00	1465.00	4850	20240104	-46.80	2250	20241210	14.67	4850	-46.80	20240104	2250	14.67	20241210	4850	-46.80	20240104	2250	14.67	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
91	20241213	150905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	155	2	6.40	44349580	17549	107.49	2405	2575	2405	3145	1695	2420	2527.19	3.23	0	-1724	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	235	-8.23	1.76	12	0.19	-313.00	1465.00	4850	20240104	-46.91	2250	20241210	14.44	4850	-46.91	20240104	2250	14.44	20241210	4850	-46.91	20240104	2250	14.44	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
92	20241213	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	120	2	4.96	37081065	14712	90.11	2405	2565	2405	3145	1695	2420	2520.46	3.23	0	-2368	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	232	-8.12	1.73	12	0.16	-313.00	1465.00	4850	20240104	-47.63	2250	20241210	12.89	4850	-47.63	20240104	2250	12.89	20241210	4850	-47.63	20240104	2250	12.89	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
93	20241213	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2565	145	2	5.99	34815025	13824	84.67	2405	2565	2405	3145	1695	2420	2518.45	3.23	0	-2711	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	234	-8.19	1.75	12	0.15	-313.00	1465.00	4850	20240104	-47.11	2250	20241210	14.00	4850	-47.11	20240104	2250	14.00	20241210	4850	-47.11	20240104	2250	14.00	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
94	20241213	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	70	2	2.89	25364190	10104	61.89	2405	2535	2405	3145	1695	2420	2510.31	3.23	0	-2794	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	228	-7.96	1.70	12	0.11	-313.00	1465.00	4850	20240104	-48.66	2250	20241210	10.67	4850	-48.66	20240104	2250	10.67	20241210	4850	-48.66	20240104	2250	10.67	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
95	20241213	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	75	2	3.10	22774500	9067	55.54	2405	2535	2405	3145	1695	2420	2511.80	3.23	0	-3202	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	228	-7.97	1.70	12	0.10	-313.00	1465.00	4850	20240104	-48.56	2250	20241210	10.89	4850	-48.56	20240104	2250	10.89	20241210	4850	-48.56	20240104	2250	10.89	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
96	20241213	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	75	2	3.10	21939735	8733	53.49	2405	2535	2405	3145	1695	2420	2512.28	3.23	0	-3344	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	228	-7.97	1.70	12	0.10	-313.00	1465.00	4850	20240104	-48.56	2250	20241210	10.89	4850	-48.56	20240104	2250	10.89	20241210	4850	-48.56	20240104	2250	10.89	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
97	20241213	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	110	2	4.55	10250970	4074	24.95	2405	2530	2405	3145	1695	2420	2516.19	3.23	0	-2292	2633	2526	2473	2366	2313	2500	2340	46	725	500	1640	5	1	9140444	231	-8.08	1.73	12	0.04	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.63	N	179530	500	45 억	295257	N	N	N	N
98	20241212	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	-20	5	-0.82	40289690	16326	130.89	2440	2580	2420	3170	1710	2440	2469.33	3.20	0	2908	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	221	-7.73	1.65	12	0.18	-313.00	1465.00	4850	20240104	-50.10	2250	20241210	7.56	4850	-50.10	20240104	2250	7.56	20241210	4850	-50.10	20240104	2250	7.56	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
99	20241212	150859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	5	2	0.20	36996035	14965	119.98	2440	2580	2440	3170	1710	2440	2472.17	3.20	0	3731	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	223	-7.81	1.67	12	0.16	-313.00	1465.00	4850	20240104	-49.59	2250	20241210	8.67	4850	-49.59	20240104	2250	8.67	20241210	4850	-49.59	20240104	2250	8.67	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
100	20241212	140857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	20	2	0.82	32829540	13262	106.33	2440	2580	2440	3170	1710	2440	2475.46	3.20	0	3235	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	225	-7.86	1.68	12	0.15	-313.00	1465.00	4850	20240104	-49.28	2250	20241210	9.33	4850	-49.28	20240104	2250	9.33	20241210	4850	-49.28	20240104	2250	9.33	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
101	20241212	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	20	2	0.82	29570000	11929	95.64	2440	2580	2440	3170	1710	2440	2478.83	3.20	0	3033	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	225	-7.86	1.68	12	0.13	-313.00	1465.00	4850	20240104	-49.28	2250	20241210	9.33	4850	-49.28	20240104	2250	9.33	20241210	4850	-49.28	20240104	2250	9.33	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
102	20241212	120842	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	10	2	0.41	26996640	10883	87.25	2440	2580	2440	3170	1710	2440	2480.62	3.20	0	3179	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	224	-7.83	1.67	12	0.12	-313.00	1465.00	4850	20240104	-49.48	2250	20241210	8.89	4850	-49.48	20240104	2250	8.89	20241210	4850	-49.48	20240104	2250	8.89	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
103	20241212	110853	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	90	2	3.69	13626325	5451	43.70	2440	2580	2440	3170	1710	2440	2499.78	3.20	0	1662	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	231	-8.08	1.73	12	0.06	-313.00	1465.00	4850	20240104	-47.84	2250	20241210	12.44	4850	-47.84	20240104	2250	12.44	20241210	4850	-47.84	20240104	2250	12.44	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
104	20241212	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	85	2	3.48	13580845	5433	43.56	2440	2580	2440	3170	1710	2440	2499.70	3.20	0	1662	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	231	-8.07	1.72	12	0.06	-313.00	1465.00	4850	20240104	-47.94	2250	20241210	12.22	4850	-47.94	20240104	2250	12.22	20241210	4850	-47.94	20240104	2250	12.22	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
105	20241212	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	60	2	2.46	5075700	2079	16.67	2440	2500	2440	3170	1710	2440	2441.41	3.20	0	1898	2636	2537	2451	2352	2266	2587	2402	46	730	500	1650	5	1	9140444	229	-7.99	1.71	12	0.02	-313.00	1465.00	4850	20240104	-48.45	2250	20241210	11.11	4850	-48.45	20240104	2250	11.11	20241210	4850	-48.45	20240104	2250	11.11	20241210	0.63	N	179530	500	45 억	292349	N	N	N	N
106	20241211	160851	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	55	2	2.31	30631395	12473	17.77	2365	2550	2365	3100	1670	2385	2455.82	3.18	0	1815	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	223	-7.80	1.67	12	0.14	-313.00	1465.00	4850	20240104	-49.69	2250	20241210	8.44	4850	-49.69	20240104	2250	8.44	20241210	4850	-49.69	20240104	2250	8.44	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
107	20241211	150832	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	75	2	3.14	30358115	12361	17.61	2365	2550	2365	3100	1670	2385	2455.96	3.18	0	1932	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	225	-7.86	1.68	12	0.14	-313.00	1465.00	4850	20240104	-49.28	2250	20241210	9.33	4850	-49.28	20240104	2250	9.33	20241210	4850	-49.28	20240104	2250	9.33	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
108	20241211	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	65	2	2.73	29220580	11896	16.95	2365	2550	2365	3100	1670	2385	2456.34	3.18	0	1841	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	224	-7.83	1.67	12	0.13	-313.00	1465.00	4850	20240104	-49.48	2250	20241210	8.89	4850	-49.48	20240104	2250	8.89	20241210	4850	-49.48	20240104	2250	8.89	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
109	20241211	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	75	2	3.14	26514145	10789	15.37	2365	2550	2365	3100	1670	2385	2457.52	3.18	0	1760	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	225	-7.86	1.68	12	0.12	-313.00	1465.00	4850	20240104	-49.28	2250	20241210	9.33	4850	-49.28	20240104	2250	9.33	20241210	4850	-49.28	20240104	2250	9.33	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
110	20241211	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	125	2	5.24	23935960	9743	13.88	2365	2550	2365	3100	1670	2385	2456.73	3.18	0	1551	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	229	-8.02	1.71	12	0.11	-313.00	1465.00	4850	20240104	-48.25	2250	20241210	11.56	4850	-48.25	20240104	2250	11.56	20241210	4850	-48.25	20240104	2250	11.56	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
111	20241211	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	125	2	5.24	23685050	9643	13.74	2365	2550	2365	3100	1670	2385	2456.19	3.18	0	1567	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	229	-8.02	1.71	12	0.11	-313.00	1465.00	4850	20240104	-48.25	2250	20241210	11.56	4850	-48.25	20240104	2250	11.56	20241210	4850	-48.25	20240104	2250	11.56	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
112	20241211	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	110	2	4.61	21938305	8942	12.74	2365	2550	2365	3100	1670	2385	2453.40	3.18	0	1388	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	228	-7.97	1.70	12	0.10	-313.00	1465.00	4850	20240104	-48.56	2250	20241210	10.89	4850	-48.56	20240104	2250	10.89	20241210	4850	-48.56	20240104	2250	10.89	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
113	20241211	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	20	2	0.84	8463750	3559	5.07	2365	2445	2365	3100	1670	2385	2378.13	3.18	0	495	2568	2476	2363	2271	2158	2522	2317	46	715	500	1620	5	1	9140444	220	-7.68	1.64	12	0.04	-313.00	1465.00	4850	20240104	-50.41	2250	20241210	6.89	4850	-50.41	20240104	2250	6.89	20241210	4850	-50.41	20240104	2250	6.89	20241210	0.76	N	179530	500	45 억	290534	N	N	N	N
114	20241210	160852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2385	85	2	3.70	164088075	69345	86.21	2250	2455	2250	2990	1610	2300	2366.26	2.96	0	19590	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	218	-7.62	1.63	12	0.76	-313.00	1465.00	4850	20240104	-50.82	2250	20241210	6.00	4850	-50.82	20240104	2250	6.00	20241210	4850	-50.82	20240104	2250	6.00	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
115	20241210	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2385	85	2	3.70	153171070	64776	80.53	2250	2455	2250	2990	1610	2300	2364.63	2.96	0	19513	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	218	-7.62	1.63	12	0.71	-313.00	1465.00	4850	20240104	-50.82	2250	20241210	6.00	4850	-50.82	20240104	2250	6.00	20241210	4850	-50.82	20240104	2250	6.00	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
116	20241210	140853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2450	150	2	6.52	127946185	54248	67.44	2250	2455	2250	2990	1610	2300	2358.54	2.96	0	16263	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	224	-7.83	1.67	12	0.59	-313.00	1465.00	4850	20240104	-49.48	2250	20241210	8.89	4850	-49.48	20240104	2250	8.89	20241210	4850	-49.48	20240104	2250	8.89	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
117	20241210	130853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2385	85	2	3.70	116252045	49392	61.40	2250	2395	2250	2990	1610	2300	2353.66	2.96	0	15741	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	218	-7.62	1.63	12	0.54	-313.00	1465.00	4850	20240104	-50.82	2250	20241210	6.00	4850	-50.82	20240104	2250	6.00	20241210	4850	-50.82	20240104	2250	6.00	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
118	20241210	120852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2375	75	2	3.26	105056565	44697	55.57	2250	2395	2250	2990	1610	2300	2350.42	2.96	0	15574	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	217	-7.59	1.62	12	0.49	-313.00	1465.00	4850	20240104	-51.03	2250	20241210	5.56	4850	-51.03	20240104	2250	5.56	20241210	4850	-51.03	20240104	2250	5.56	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
119	20241210	110852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	60	2	2.61	77848540	33269	41.36	2250	2395	2250	2990	1610	2300	2339.97	2.96	0	14459	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	216	-7.54	1.61	12	0.36	-313.00	1465.00	4850	20240104	-51.34	2250	20241210	4.89	4850	-51.34	20240104	2250	4.89	20241210	4850	-51.34	20240104	2250	4.89	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
120	20241210	100852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2375	75	2	3.26	70493860	30160	37.49	2250	2395	2250	2990	1610	2300	2337.33	2.96	0	13678	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	217	-7.59	1.62	12	0.33	-313.00	1465.00	4850	20240104	-51.03	2250	20241210	5.56	4850	-51.03	20240104	2250	5.56	20241210	4850	-51.03	20240104	2250	5.56	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
121	20241210	090858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2380	80	2	3.48	19991515	8757	10.89	2250	2395	2250	2990	1610	2300	2282.92	2.96	0	41	2820	2560	2430	2170	2040	2495	2105	46	690	500	1560	5	1	9140444	218	-7.60	1.62	12	0.10	-313.00	1465.00	4850	20240104	-50.93	2250	20241210	5.78	4850	-50.93	20240104	2250	5.78	20241210	4850	-50.93	20240104	2250	5.78	20241210	0.76	N	179530	500	45 억	270943	N	N	N	N
122	20241209	160850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2300	-390	5	-14.50	196592860	80224	361.06	2650	2690	2300	3495	1885	2690	2450.71	3.01	0	-4188	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	210	-7.35	1.57	12	0.88	-313.00	1465.00	4850	20240104	-52.58	2300	20241209	0.00	4850	-52.58	20240104	2300	0.00	20241209	4850	-52.58	20240104	2300	0.00	20241209	0.77	N	179530	500	45 억	275097	N	N	N	N
123	20241209	150850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2350	-340	5	-12.64	179889740	73045	328.75	2650	2690	2350	3495	1885	2690	2462.72	3.01	0	-1043	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	215	-7.51	1.60	12	0.80	-313.00	1465.00	4850	20240104	-51.55	2350	20241209	0.00	4850	-51.55	20240104	2350	0.00	20241209	4850	-51.55	20240104	2350	0.00	20241209	0.77	N	179530	500	45 억	275097	N	N	N	N
124	20241209	140852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2395	-295	5	-10.97	155461805	62777	282.54	2650	2690	2350	3495	1885	2690	2476.41	3.01	0	4236	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	219	-7.65	1.63	12	0.69	-313.00	1465.00	4850	20240104	-50.62	2350	20241209	1.91	4850	-50.62	20240104	2350	1.91	20241209	4850	-50.62	20240104	2350	1.91	20241209	0.77	N	179530	500	45 억	275097	N	N	N	N
125	20241209	130854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2415	-275	5	-10.22	150622560	60762	273.47	2650	2690	2350	3495	1885	2690	2478.89	3.01	0	4873	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	221	-7.72	1.65	12	0.66	-313.00	1465.00	4850	20240104	-50.21	2350	20241209	2.77	4850	-50.21	20240104	2350	2.77	20241209	4850	-50.21	20240104	2350	2.77	20241209	0.77	N	179530	500	45 억	275097	N	N	N	N
126	20241209	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-290	5	-10.78	115422250	46029	207.16	2650	2690	2400	3495	1885	2690	2507.60	3.01	0	6354	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	219	-7.67	1.64	12	0.50	-313.00	1465.00	4850	20240104	-50.52	2390	20240419	0.42	4850	-50.52	20240104	2390	0.42	20240419	4850	-50.52	20240104	2390	0.42	20240419	0.77	N	179530	500	45 억	275097	N	N	N	N
127	20241209	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-230	5	-8.55	101639260	40310	181.42	2650	2690	2410	3495	1885	2690	2521.44	3.01	0	6545	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	225	-7.86	1.68	12	0.44	-313.00	1465.00	4850	20240104	-49.28	2390	20240419	2.93	4850	-49.28	20240104	2390	2.93	20240419	4850	-49.28	20240104	2390	2.93	20240419	0.77	N	179530	500	45 억	275097	N	N	N	N
128	20241209	100849	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	-130	5	-4.83	62047650	24270	109.23	2650	2690	2515	3495	1885	2690	2556.56	3.01	0	646	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	234	-8.18	1.75	12	0.27	-313.00	1465.00	4850	20240104	-47.22	2390	20240419	7.11	4850	-47.22	20240104	2390	7.11	20240419	4850	-47.22	20240104	2390	7.11	20240419	0.77	N	179530	500	45 억	275097	N	N	N	N
129	20241209	090844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-30	5	-1.12	671390	252	1.13	2650	2690	2650	3495	1885	2690	2664.25	3.01	0	-33	2800	2745	2645	2590	2490	2772	2617	46	805	500	1820	5	1	9140444	243	-8.50	1.82	12	0.00	-313.00	1465.00	4850	20240104	-45.15	2390	20240419	11.30	4850	-45.15	20240104	2390	11.30	20240419	4850	-45.15	20240104	2390	11.30	20240419	0.77	N	179530	500	45 억	275097	N	N	N	N
130	20241206	160842	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	60	2	2.28	58049965	22219	140.59	2600	2700	2545	3415	1845	2630	2612.63	3.04	0	-2476	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	246	-8.59	1.84	12	0.24	-313.00	1465.00	4850	20240104	-44.54	2390	20240419	12.55	4850	-44.54	20240104	2390	12.55	20240419	4850	-44.54	20240104	2390	12.55	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
131	20241206	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	70	2	2.66	57719000	22096	139.81	2600	2700	2545	3415	1845	2630	2612.19	3.04	0	-2406	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	247	-8.63	1.84	12	0.24	-313.00	1465.00	4850	20240104	-44.33	2390	20240419	12.97	4850	-44.33	20240104	2390	12.97	20240419	4850	-44.33	20240104	2390	12.97	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
132	20241206	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	45	2	1.71	56000185	21457	135.77	2600	2680	2545	3415	1845	2630	2609.88	3.04	0	-2335	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	245	-8.55	1.83	12	0.23	-313.00	1465.00	4850	20240104	-44.85	2390	20240419	11.92	4850	-44.85	20240104	2390	11.92	20240419	4850	-44.85	20240104	2390	11.92	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
133	20241206	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	10	2	0.38	48670625	18701	118.33	2600	2680	2545	3415	1845	2630	2602.57	3.04	0	-223	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	241	-8.43	1.80	12	0.20	-313.00	1465.00	4850	20240104	-45.57	2390	20240419	10.46	4850	-45.57	20240104	2390	10.46	20240419	4850	-45.57	20240104	2390	10.46	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
134	20241206	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	30	2	1.14	38946045	14954	94.62	2600	2680	2545	3415	1845	2630	2604.39	3.04	0	-115	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	243	-8.50	1.82	12	0.16	-313.00	1465.00	4850	20240104	-45.15	2390	20240419	11.30	4850	-45.15	20240104	2390	11.30	20240419	4850	-45.15	20240104	2390	11.30	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
135	20241206	110836	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	50	2	1.90	38709960	14865	94.06	2600	2680	2545	3415	1845	2630	2604.10	3.04	0	-111	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	245	-8.56	1.83	12	0.16	-313.00	1465.00	4850	20240104	-44.74	2390	20240419	12.13	4850	-44.74	20240104	2390	12.13	20240419	4850	-44.74	20240104	2390	12.13	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
136	20241206	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	0	3	0.00	17478000	6709	42.45	2600	2630	2580	3415	1845	2630	2605.16	3.04	0	156	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	240	-8.40	1.80	12	0.07	-313.00	1465.00	4850	20240104	-45.77	2390	20240419	10.04	4850	-45.77	20240104	2390	10.04	20240419	4850	-45.77	20240104	2390	10.04	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
137	20241206	090844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-30	5	-1.14	481000	185	1.17	2600	2600	2600	3415	1845	2630	2600.00	3.04	0	0	2756	2692	2646	2582	2536	2670	2560	46	785	500	1780	5	1	9140444	238	-8.31	1.77	12	0.00	-313.00	1465.00	4850	20240104	-46.39	2390	20240419	8.79	4850	-46.39	20240104	2390	8.79	20240419	4850	-46.39	20240104	2390	8.79	20240419	0.79	N	179530	500	45 억	277529	N	N	N	N
138	20241205	160828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-90	5	-3.31	41856590	15804	20.79	2695	2710	2600	3535	1905	2720	2648.48	3.00	0	3250	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	240	-8.40	1.80	12	0.17	-313.00	1465.00	4850	20240104	-45.77	2390	20240419	10.04	4850	-45.77	20240104	2390	10.04	20240419	4850	-45.77	20240104	2390	10.04	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
139	20241205	150833	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-85	5	-3.12	39559320	14931	19.64	2695	2710	2600	3535	1905	2720	2649.48	3.00	0	3440	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.42	1.80	12	0.16	-313.00	1465.00	4850	20240104	-45.67	2390	20240419	10.25	4850	-45.67	20240104	2390	10.25	20240419	4850	-45.67	20240104	2390	10.25	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
140	20241205	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-80	5	-2.94	36668005	13837	18.20	2695	2710	2600	3535	1905	2720	2650.00	3.00	0	3760	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.43	1.80	12	0.15	-313.00	1465.00	4850	20240104	-45.57	2390	20240419	10.46	4850	-45.57	20240104	2390	10.46	20240419	4850	-45.57	20240104	2390	10.46	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
141	20241205	130829	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-80	5	-2.94	35555970	13415	17.64	2695	2710	2600	3535	1905	2720	2650.46	3.00	0	3946	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	241	-8.43	1.80	12	0.15	-313.00	1465.00	4850	20240104	-45.57	2390	20240419	10.46	4850	-45.57	20240104	2390	10.46	20240419	4850	-45.57	20240104	2390	10.46	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
142	20241205	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-65	5	-2.39	32505935	12268	16.14	2695	2710	2600	3535	1905	2720	2649.65	3.00	0	3973	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	243	-8.48	1.81	12	0.13	-313.00	1465.00	4850	20240104	-45.26	2390	20240419	11.09	4850	-45.26	20240104	2390	11.09	20240419	4850	-45.26	20240104	2390	11.09	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
143	20241205	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-50	5	-1.84	21935950	8304	10.92	2695	2710	2600	3535	1905	2720	2641.61	3.00	0	1793	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	244	-8.53	1.82	12	0.09	-313.00	1465.00	4850	20240104	-44.95	2390	20240419	11.72	4850	-44.95	20240104	2390	11.72	20240419	4850	-44.95	20240104	2390	11.72	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
144	20241205	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-55	5	-2.02	21157580	8011	10.54	2695	2710	2600	3535	1905	2720	2641.07	3.00	0	1819	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	244	-8.51	1.82	12	0.09	-313.00	1465.00	4850	20240104	-45.05	2390	20240419	11.51	4850	-45.05	20240104	2390	11.51	20240419	4850	-45.05	20240104	2390	11.51	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
145	20241205	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-35	5	-1.29	2855420	1070	1.41	2695	2710	2660	3535	1905	2720	2668.62	3.00	0	785	3013	2866	2708	2561	2403	2940	2635	46	815	500	1840	5	1	9140444	245	-8.58	1.83	12	0.01	-313.00	1465.00	4850	20240104	-44.64	2390	20240419	12.34	4850	-44.64	20240104	2390	12.34	20240419	4850	-44.64	20240104	2390	12.34	20240419	0.83	N	179530	500	45 억	274279	N	N	N	N
146	20241204	160815	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	120	2	4.62	205368465	76025	140.93	2560	2855	2550	3380	1820	2600	2701.33	3.00	0	469	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	249	-8.69	1.86	12	0.83	-313.00	1465.00	4850	20240104	-43.92	2390	20240419	13.81	4850	-43.92	20240104	2390	13.81	20240419	4850	-43.92	20240104	2390	13.81	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
147	20241204	150815	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	135	2	5.19	186655695	69151	128.19	2560	2855	2550	3380	1820	2600	2699.26	3.00	0	-4027	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	250	-8.74	1.87	12	0.76	-313.00	1465.00	4850	20240104	-43.61	2390	20240419	14.44	4850	-43.61	20240104	2390	14.44	20240419	4850	-43.61	20240104	2390	14.44	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
148	20241204	140816	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	125	2	4.81	172390385	63769	118.21	2560	2855	2550	3380	1820	2600	2703.37	3.00	0	-4113	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	249	-8.71	1.86	12	0.70	-313.00	1465.00	4850	20240104	-43.81	2390	20240419	14.02	4850	-43.81	20240104	2390	14.02	20240419	4850	-43.81	20240104	2390	14.02	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
149	20241204	130812	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	160	2	6.15	113421075	42730	79.21	2560	2840	2550	3380	1820	2600	2654.37	3.00	0	-4270	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	252	-8.82	1.88	12	0.47	-313.00	1465.00	4850	20240104	-43.09	2390	20240419	15.48	4850	-43.09	20240104	2390	15.48	20240419	4850	-43.09	20240104	2390	15.48	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
150	20241204	120807	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	210	2	8.08	99797655	37723	69.93	2560	2840	2550	3380	1820	2600	2645.54	3.00	0	-3266	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	257	-8.98	1.92	12	0.41	-313.00	1465.00	4850	20240104	-42.06	2390	20240419	17.57	4850	-42.06	20240104	2390	17.57	20240419	4850	-42.06	20240104	2390	17.57	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
151	20241204	110757	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	20	2	0.77	58224235	22583	41.86	2560	2620	2550	3380	1820	2600	2578.23	3.00	0	-2480	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	239	-8.37	1.79	12	0.25	-313.00	1465.00	4850	20240104	-45.98	2390	20240419	9.62	4850	-45.98	20240104	2390	9.62	20240419	4850	-45.98	20240104	2390	9.62	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
152	20241204	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	-40	5	-1.54	33953375	13207	24.48	2560	2615	2550	3380	1820	2600	2570.85	3.00	0	-1572	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	234	-8.18	1.75	12	0.14	-313.00	1465.00	4850	20240104	-47.22	2390	20240419	7.11	4850	-47.22	20240104	2390	7.11	20240419	4850	-47.22	20240104	2390	7.11	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
153	20241204	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-10	5	-0.38	781380	304	0.56	2560	2590	2560	3380	1820	2600	2569.83	3.00	0	-67	2726	2662	2621	2557	2516	2642	2537	46	780	500	1760	5	1	9140444	237	-8.27	1.77	12	0.00	-313.00	1465.00	4850	20240104	-46.60	2390	20240419	8.37	4850	-46.60	20240104	2390	8.37	20240419	4850	-46.60	20240104	2390	8.37	20240419	0.89	N	179530	500	45 억	273781	N	N	N	N
154	20241203	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-70	5	-2.62	140828175	53946	444.95	2605	2685	2580	3470	1870	2670	2610.56	2.98	0	1788	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.31	1.77	12	0.59	-313.00	1465.00	4850	20240104	-46.39	2390	20240419	8.79	4850	-46.39	20240104	2390	8.79	20240419	4850	-46.39	20240104	2390	8.79	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
155	20241203	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-75	5	-2.81	135843680	52028	429.13	2605	2685	2580	3470	1870	2670	2610.97	2.98	0	2001	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	237	-8.29	1.77	12	0.57	-313.00	1465.00	4850	20240104	-46.49	2390	20240419	8.58	4850	-46.49	20240104	2390	8.58	20240419	4850	-46.49	20240104	2390	8.58	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
156	20241203	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	-65	5	-2.43	126707770	48514	400.15	2605	2685	2580	3470	1870	2670	2611.78	2.98	0	2305	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.32	1.78	12	0.53	-313.00	1465.00	4850	20240104	-46.29	2390	20240419	9.00	4850	-46.29	20240104	2390	9.00	20240419	4850	-46.29	20240104	2390	9.00	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
157	20241203	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	-65	5	-2.43	117344165	44924	370.54	2605	2685	2580	3470	1870	2670	2612.06	2.98	0	3976	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.32	1.78	12	0.49	-313.00	1465.00	4850	20240104	-46.29	2390	20240419	9.00	4850	-46.29	20240104	2390	9.00	20240419	4850	-46.29	20240104	2390	9.00	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
158	20241203	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-70	5	-2.62	115131685	44075	363.54	2605	2685	2580	3470	1870	2670	2612.18	2.98	0	3986	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	238	-8.31	1.77	12	0.48	-313.00	1465.00	4850	20240104	-46.39	2390	20240419	8.79	4850	-46.39	20240104	2390	8.79	20240419	4850	-46.39	20240104	2390	8.79	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
159	20241203	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-80	5	-3.00	104434330	39961	329.60	2605	2685	2580	3470	1870	2670	2613.41	2.98	0	4778	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	237	-8.27	1.77	12	0.44	-313.00	1465.00	4850	20240104	-46.60	2390	20240419	8.37	4850	-46.60	20240104	2390	8.37	20240419	4850	-46.60	20240104	2390	8.37	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
160	20241203	100846	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-60	5	-2.25	61241945	23327	192.40	2605	2685	2600	3470	1870	2670	2625.37	2.98	0	4276	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	239	-8.34	1.78	12	0.26	-313.00	1465.00	4850	20240104	-46.19	2390	20240419	9.21	4850	-46.19	20240104	2390	9.21	20240419	4850	-46.19	20240104	2390	9.21	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
161	20241203	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-20	5	-0.75	7855535	2993	24.69	2605	2670	2605	3470	1870	2670	2624.64	2.98	0	208	2890	2780	2710	2600	2530	2745	2565	46	800	500	1810	5	1	9140444	242	-8.47	1.81	12	0.03	-313.00	1465.00	4850	20240104	-45.36	2390	20240419	10.88	4850	-45.36	20240104	2390	10.88	20240419	4850	-45.36	20240104	2390	10.88	20240419	0.87	N	179530	500	45 억	271993	N	N	N	N
162	20241202	160825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-150	5	-5.32	32812630	12124	22.47	2820	2820	2640	3665	1975	2820	2706.42	3.02	0	-3987	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	244	-8.53	1.82	12	0.13	-313.00	1465.00	4850	20240104	-44.95	2390	20240419	11.72	4850	-44.95	20240104	2390	11.72	20240419	4850	-44.95	20240104	2390	11.72	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
163	20241202	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-120	5	-4.26	31074400	11475	21.27	2820	2820	2640	3665	1975	2820	2708.01	3.02	0	-3743	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	247	-8.63	1.84	12	0.13	-313.00	1465.00	4850	20240104	-44.33	2390	20240419	12.97	4850	-44.33	20240104	2390	12.97	20240419	4850	-44.33	20240104	2390	12.97	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
164	20241202	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-120	5	-4.26	26770655	9879	18.31	2820	2820	2640	3665	1975	2820	2709.85	3.02	0	-3519	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	247	-8.63	1.84	12	0.11	-313.00	1465.00	4850	20240104	-44.33	2390	20240419	12.97	4850	-44.33	20240104	2390	12.97	20240419	4850	-44.33	20240104	2390	12.97	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
165	20241202	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-130	5	-4.61	24319000	8974	16.64	2820	2820	2640	3665	1975	2820	2709.94	3.02	0	-3212	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	246	-8.59	1.84	12	0.10	-313.00	1465.00	4850	20240104	-44.54	2390	20240419	12.55	4850	-44.54	20240104	2390	12.55	20240419	4850	-44.54	20240104	2390	12.55	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
166	20241202	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	-90	5	-3.19	23358335	8617	15.97	2820	2820	2640	3665	1975	2820	2710.73	3.02	0	-2944	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	250	-8.72	1.86	12	0.09	-313.00	1465.00	4850	20240104	-43.71	2390	20240419	14.23	4850	-43.71	20240104	2390	14.23	20240419	4850	-43.71	20240104	2390	14.23	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
167	20241202	110809	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-105	5	-3.72	17512595	6456	11.97	2820	2820	2640	3665	1975	2820	2712.61	3.02	0	-1162	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	248	-8.67	1.85	12	0.07	-313.00	1465.00	4850	20240104	-44.02	2390	20240419	13.60	4850	-44.02	20240104	2390	13.60	20240419	4850	-44.02	20240104	2390	13.60	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
168	20241202	100817	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-80	5	-2.84	9586540	3519	6.52	2820	2820	2640	3665	1975	2820	2724.22	3.02	0	-267	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	250	-8.75	1.87	12	0.04	-313.00	1465.00	4850	20240104	-43.51	2390	20240419	14.64	4850	-43.51	20240104	2390	14.64	20240419	4850	-43.51	20240104	2390	14.64	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N
169	20241202	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-95	5	-3.37	7343270	2697	5.00	2820	2820	2640	3665	1975	2820	2722.75	3.02	0	112	2970	2895	2755	2680	2540	2825	2610	46	845	500	1910	5	1	9140444	249	-8.71	1.86	12	0.03	-313.00	1465.00	4850	20240104	-43.81	2390	20240419	14.02	4850	-43.81	20240104	2390	14.02	20240419	4850	-43.81	20240104	2390	14.02	20240419	0.89	N	179530	500	45 억	275916	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History