KissMeData/187420/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	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	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
3	20241231	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
4	20241231	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
5	20241231	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
6	20241231	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
7	20241231	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
8	20241231	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
9	20241231	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1068191325	241914	98.91	4300	4485	4200	5580	3010	4295	4415.37	1.42	28632	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	412551	N	N	N	N
10	20241230	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	165	2	3.84	1063245275	240805	98.45	4300	4485	4200	5580	3010	4295	4415.37	1.32	0	29528	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1297	-35.40	4.72	12	0.83	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5930	-24.79	20241030	2880	54.86	20240805	5930	-24.79	20241030	2880	54.86	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
11	20241230	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	180	2	4.19	1022906490	231767	94.76	4300	4485	4200	5580	3010	4295	4413.51	1.32	0	27597	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1302	-35.52	4.74	12	0.80	-126.00	944.00	5930	20241030	-24.54	2880	20240805	55.38	5930	-24.54	20241030	2880	55.38	20240805	5930	-24.54	20241030	2880	55.38	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
12	20241230	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	160	2	3.73	878822925	199432	81.54	4300	4485	4200	5580	3010	4295	4406.63	1.32	0	6023	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1296	-35.36	4.72	12	0.69	-126.00	944.00	5930	20241030	-24.87	2880	20240805	54.69	5930	-24.87	20241030	2880	54.69	20240805	5930	-24.87	20241030	2880	54.69	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
13	20241230	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	130	2	3.03	800546090	181790	74.32	4300	4485	4200	5580	3010	4295	4403.69	1.32	0	3739	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1287	-35.12	4.69	12	0.63	-126.00	944.00	5930	20241030	-25.38	2880	20240805	53.65	5930	-25.38	20241030	2880	53.65	20240805	5930	-25.38	20241030	2880	53.65	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
14	20241230	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	95	2	2.21	724601430	164551	67.28	4300	4485	4200	5580	3010	4295	4403.51	1.32	0	11535	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1277	-34.84	4.65	12	0.57	-126.00	944.00	5930	20241030	-25.97	2880	20240805	52.43	5930	-25.97	20241030	2880	52.43	20240805	5930	-25.97	20241030	2880	52.43	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
15	20241230	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	90	2	2.10	691292470	156948	64.17	4300	4485	4200	5580	3010	4295	4404.60	1.32	0	13392	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1275	-34.80	4.65	12	0.54	-126.00	944.00	5930	20241030	-26.05	2880	20240805	52.26	5930	-26.05	20241030	2880	52.26	20240805	5930	-26.05	20241030	2880	52.26	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
16	20241230	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	110	2	2.56	588390475	133624	54.63	4300	4485	4200	5580	3010	4295	4403.33	1.32	0	25427	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1281	-34.96	4.67	12	0.46	-126.00	944.00	5930	20241030	-25.72	2880	20240805	52.95	5930	-25.72	20241030	2880	52.95	20240805	5930	-25.72	20241030	2880	52.95	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
17	20241230	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	70	2	1.63	131804150	30559	12.49	4300	4430	4200	5580	3010	4295	4313.10	1.32	0	-115	4525	4410	4335	4220	4145	4372	4182	145	1285	500	3000	5	1	29086168	1270	-34.64	4.62	12	0.11	-126.00	944.00	5930	20241030	-26.39	2880	20240805	51.56	5930	-26.39	20241030	2880	51.56	20240805	5930	-26.39	20241030	2880	51.56	20240805	0.12	N	187420	500	145 억	383919	N	N	N	N
18	20241227	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-5	5	-0.12	1064723385	244504	106.26	4350	4450	4260	5590	3010	4300	4354.64	1.70	0	-28978	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1039	-34.09	4.55	12	1.01	-126.00	944.00	5930	20241030	-27.57	2880	20240805	49.13	5930	-27.57	20241030	2880	49.13	20240805	5930	-27.57	20241030	2880	49.13	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
19	20241227	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	0	3	0.00	1026892530	235685	102.43	4350	4450	4260	5590	3010	4300	4357.06	1.70	0	-25865	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1040	-34.13	4.56	12	0.97	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5930	-27.49	20241030	2880	49.31	20240805	5930	-27.49	20241030	2880	49.31	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
20	20241227	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-15	5	-0.35	943945660	216394	94.05	4350	4450	4260	5590	3010	4300	4362.16	1.70	0	-17172	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1036	-34.01	4.54	12	0.89	-126.00	944.00	5930	20241030	-27.74	2880	20240805	48.78	5930	-27.74	20241030	2880	48.78	20240805	5930	-27.74	20241030	2880	48.78	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
21	20241227	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-30	5	-0.70	915980760	209870	91.21	4350	4450	4260	5590	3010	4300	4364.51	1.70	0	-11708	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1033	-33.89	4.52	12	0.87	-126.00	944.00	5930	20241030	-27.99	2880	20240805	48.26	5930	-27.99	20241030	2880	48.26	20240805	5930	-27.99	20241030	2880	48.26	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
22	20241227	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-10	5	-0.23	862828290	197465	85.82	4350	4450	4290	5590	3010	4300	4369.53	1.70	0	-2746	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1038	-34.05	4.54	12	0.82	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5930	-27.66	20241030	2880	48.96	20240805	5930	-27.66	20241030	2880	48.96	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
23	20241227	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	20	2	0.47	796532125	182066	79.13	4350	4450	4290	5590	3010	4300	4374.96	1.70	0	-4714	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1045	-34.29	4.58	12	0.75	-126.00	944.00	5930	20241030	-27.15	2880	20240805	50.00	5930	-27.15	20241030	2880	50.00	20240805	5930	-27.15	20241030	2880	50.00	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
24	20241227	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	80	2	1.86	519175650	118167	51.36	4350	4450	4310	5590	3010	4300	4393.58	1.70	0	2111	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1059	-34.76	4.64	12	0.49	-126.00	944.00	5930	20241030	-26.14	2880	20240805	52.08	5930	-26.14	20241030	2880	52.08	20240805	5930	-26.14	20241030	2880	52.08	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
25	20241227	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	120	2	2.79	111977160	25497	11.08	4350	4430	4310	5590	3010	4300	4391.78	1.70	0	10578	4603	4451	4278	4126	3953	4527	4202	121	1290	500	3010	5	1	24187415	1069	-35.08	4.68	12	0.11	-126.00	944.00	5930	20241030	-25.46	2880	20240805	53.47	5930	-25.46	20241030	2880	53.47	20240805	5930	-25.46	20241030	2880	53.47	20240805	0.12	N	187420	500	120 억	411095	N	N	N	N
26	20241226	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-10	5	-0.23	975436520	229250	168.43	4270	4430	4105	5600	3020	4310	4254.90	1.70	0	-1349	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1040	-34.13	4.56	12	0.95	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5930	-27.49	20241030	2880	49.31	20240805	5930	-27.49	20241030	2880	49.31	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
27	20241226	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-20	5	-0.46	943349020	221816	162.97	4270	4430	4105	5600	3020	4310	4252.84	1.70	0	-6281	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1038	-34.05	4.54	12	0.92	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5930	-27.66	20241030	2880	48.96	20240805	5930	-27.66	20241030	2880	48.96	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
28	20241226	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	20	2	0.46	780049440	183930	135.13	4270	4430	4105	5600	3020	4310	4241.01	1.70	0	-16881	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1047	-34.37	4.59	12	0.76	-126.00	944.00	5930	20241030	-26.98	2880	20240805	50.35	5930	-26.98	20241030	2880	50.35	20240805	5930	-26.98	20241030	2880	50.35	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
29	20241226	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	0	3	0.00	611248175	145022	106.55	4270	4430	4105	5600	3020	4310	4214.87	1.70	0	-32278	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1042	-34.21	4.57	12	0.60	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5930	-27.32	20241030	2880	49.65	20240805	5930	-27.32	20241030	2880	49.65	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
30	20241226	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-45	5	-1.04	536407450	127581	93.73	4270	4430	4105	5600	3020	4310	4204.45	1.70	0	-33765	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1032	-33.85	4.52	12	0.53	-126.00	944.00	5930	20241030	-28.08	2880	20240805	48.09	5930	-28.08	20241030	2880	48.09	20240805	5930	-28.08	20241030	2880	48.09	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
31	20241226	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-85	5	-1.97	467485420	111339	81.80	4270	4430	4105	5600	3020	4310	4198.76	1.70	0	-38096	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1022	-33.53	4.48	12	0.46	-126.00	944.00	5930	20241030	-28.75	2880	20240805	46.70	5930	-28.75	20241030	2880	46.70	20240805	5930	-28.75	20241030	2880	46.70	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
32	20241226	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-130	5	-3.02	349018835	83205	61.13	4270	4430	4105	5600	3020	4310	4194.69	1.70	0	-37535	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1011	-33.17	4.43	12	0.34	-126.00	944.00	5930	20241030	-29.51	2880	20240805	45.14	5930	-29.51	20241030	2880	45.14	20240805	5930	-29.51	20241030	2880	45.14	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
33	20241226	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-145	5	-3.36	180251750	42850	31.48	4270	4430	4105	5600	3020	4310	4206.58	1.70	0	-6006	4493	4401	4278	4186	4063	4447	4232	121	1290	500	3010	5	1	24187415	1007	-33.06	4.41	12	0.18	-126.00	944.00	5930	20241030	-29.76	2880	20240805	44.62	5930	-29.76	20241030	2880	44.62	20240805	5930	-29.76	20241030	2880	44.62	20240805	0.15	N	187420	500	120 억	410397	N	N	N	N
34	20241224	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	95	2	2.25	573756720	134893	88.44	4160	4370	4155	5470	2955	4215	4253.02	1.68	0	3196	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1042	-34.21	4.57	12	0.56	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5930	-27.32	20241030	2880	49.65	20240805	5930	-27.32	20241030	2880	49.65	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
35	20241224	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	90	2	2.14	532720750	125397	82.22	4160	4370	4155	5470	2955	4215	4248.27	1.68	0	3009	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1041	-34.17	4.56	12	0.52	-126.00	944.00	5930	20241030	-27.40	2880	20240805	49.48	5930	-27.40	20241030	2880	49.48	20240805	5930	-27.40	20241030	2880	49.48	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
36	20241224	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	60	2	1.42	469342425	110589	72.51	4160	4370	4155	5470	2955	4215	4244.02	1.68	0	-2865	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1034	-33.93	4.53	12	0.46	-126.00	944.00	5930	20241030	-27.91	2880	20240805	48.44	5930	-27.91	20241030	2880	48.44	20240805	5930	-27.91	20241030	2880	48.44	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
37	20241224	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	35	2	0.83	440739355	103881	68.11	4160	4370	4155	5470	2955	4215	4242.73	1.68	0	-5611	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1028	-33.73	4.50	12	0.43	-126.00	944.00	5930	20241030	-28.33	2880	20240805	47.57	5930	-28.33	20241030	2880	47.57	20240805	5930	-28.33	20241030	2880	47.57	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
38	20241224	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	45	2	1.07	407061935	95922	62.89	4160	4370	4155	5470	2955	4215	4243.68	1.68	0	-8481	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1030	-33.81	4.51	12	0.40	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5930	-28.16	20241030	2880	47.92	20240805	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
39	20241224	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-20	5	-0.47	389732910	91829	60.21	4160	4370	4155	5470	2955	4215	4244.12	1.68	0	-8471	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1015	-33.29	4.44	12	0.38	-126.00	944.00	5930	20241030	-29.26	2880	20240805	45.66	5930	-29.26	20241030	2880	45.66	20240805	5930	-29.26	20241030	2880	45.66	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
40	20241224	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	45	2	1.07	253545895	59455	38.98	4160	4370	4155	5470	2955	4215	4264.50	1.68	0	14889	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1030	-33.81	4.51	12	0.25	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5930	-28.16	20241030	2880	47.92	20240805	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
41	20241224	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-15	5	-0.36	44515520	10534	6.91	4160	4265	4155	5470	2955	4215	4225.89	1.68	0	3024	4471	4342	4251	4122	4031	4297	4077	121	1255	500	2950	5	1	24187415	1016	-33.33	4.45	12	0.04	-126.00	944.00	5930	20241030	-29.17	2880	20240805	45.83	5930	-29.17	20241030	2880	45.83	20240805	5930	-29.17	20241030	2880	45.83	20240805	0.12	N	187420	500	120 억	407158	N	N	N	N
42	20241223	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-30	5	-0.71	646664910	152297	50.07	4220	4380	4160	5510	2975	4245	4246.08	1.71	0	-7561	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1019	-33.45	4.47	12	0.63	-126.00	944.00	5930	20241030	-28.92	2880	20240805	46.35	5930	-28.92	20241030	2880	46.35	20240805	5930	-28.92	20241030	2880	46.35	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
43	20241223	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-30	5	-0.71	570626315	134243	44.13	4220	4380	4160	5510	2975	4245	4250.70	1.71	0	-9591	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1019	-33.45	4.47	12	0.56	-126.00	944.00	5930	20241030	-28.92	2880	20240805	46.35	5930	-28.92	20241030	2880	46.35	20240805	5930	-28.92	20241030	2880	46.35	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
44	20241223	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	30	2	0.71	468766135	110169	36.22	4220	4380	4160	5510	2975	4245	4254.97	1.71	0	-11779	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1034	-33.93	4.53	12	0.46	-126.00	944.00	5930	20241030	-27.91	2880	20240805	48.44	5930	-27.91	20241030	2880	48.44	20240805	5930	-27.91	20241030	2880	48.44	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
45	20241223	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	35	2	0.82	444534945	104510	34.36	4220	4380	4160	5510	2975	4245	4253.52	1.71	0	-14727	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1035	-33.97	4.53	12	0.43	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
46	20241223	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	55	2	1.30	356096815	83949	27.60	4220	4380	4160	5510	2975	4245	4241.82	1.71	0	-19574	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1040	-34.13	4.56	12	0.35	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5930	-27.49	20241030	2880	49.31	20240805	5930	-27.49	20241030	2880	49.31	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
47	20241223	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	15	2	0.35	319459920	75388	24.79	4220	4380	4160	5510	2975	4245	4237.54	1.71	0	-20413	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1030	-33.81	4.51	12	0.31	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5930	-28.16	20241030	2880	47.92	20240805	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
48	20241223	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-70	5	-1.65	291322930	68736	22.60	4220	4380	4160	5510	2975	4245	4238.29	1.71	0	-20620	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1010	-33.13	4.42	12	0.28	-126.00	944.00	5930	20241030	-29.60	2880	20240805	44.97	5930	-29.60	20241030	2880	44.97	20240805	5930	-29.60	20241030	2880	44.97	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
49	20241223	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	35	2	0.82	55069525	12926	4.25	4220	4325	4210	5510	2975	4245	4260.37	1.71	0	2278	4568	4406	4288	4126	4008	4487	4207	121	1265	500	2970	5	1	24187415	1035	-33.97	4.53	12	0.05	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	414811	N	N	N	N
50	20241220	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	40	2	0.95	1305502580	302849	212.77	4170	4450	4170	5460	2945	4205	4310.81	1.61	0	26323	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1027	-33.69	4.50	12	1.25	-126.00	944.00	5930	20241030	-28.41	2880	20240805	47.40	5930	-28.41	20241030	2880	47.40	20240805	5930	-28.41	20241030	2880	47.40	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
51	20241220	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	45	2	1.07	1276348745	295988	207.95	4170	4450	4170	5460	2945	4205	4312.24	1.61	0	27388	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1028	-33.73	4.50	12	1.22	-126.00	944.00	5930	20241030	-28.33	2880	20240805	47.57	5930	-28.33	20241030	2880	47.57	20240805	5930	-28.33	20241030	2880	47.57	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
52	20241220	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	135	2	3.21	1097811550	254348	178.70	4170	4450	4170	5460	2945	4205	4316.27	1.61	0	9471	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1050	-34.44	4.60	12	1.05	-126.00	944.00	5930	20241030	-26.81	2880	20240805	50.69	5930	-26.81	20241030	2880	50.69	20240805	5930	-26.81	20241030	2880	50.69	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
53	20241220	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	100	2	2.38	993513010	230403	161.87	4170	4450	4170	5460	2945	4205	4312.17	1.61	0	15922	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1041	-34.17	4.56	12	0.95	-126.00	944.00	5930	20241030	-27.40	2880	20240805	49.48	5930	-27.40	20241030	2880	49.48	20240805	5930	-27.40	20241030	2880	49.48	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
54	20241220	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	135	2	3.21	884400170	205099	144.10	4170	4450	4170	5460	2945	4205	4312.18	1.61	0	15342	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1050	-34.44	4.60	12	0.85	-126.00	944.00	5930	20241030	-26.81	2880	20240805	50.69	5930	-26.81	20241030	2880	50.69	20240805	5930	-26.81	20241030	2880	50.69	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
55	20241220	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	145	2	3.45	614638820	143691	100.95	4170	4400	4170	5460	2945	4205	4277.61	1.61	0	25698	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1052	-34.52	4.61	12	0.59	-126.00	944.00	5930	20241030	-26.64	2880	20240805	51.04	5930	-26.64	20241030	2880	51.04	20240805	5930	-26.64	20241030	2880	51.04	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
56	20241220	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	90	2	2.14	350490620	82894	58.24	4170	4295	4170	5460	2945	4205	4228.24	1.61	0	31129	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1039	-34.09	4.55	12	0.34	-126.00	944.00	5930	20241030	-27.57	2880	20240805	49.13	5930	-27.57	20241030	2880	49.13	20240805	5930	-27.57	20241030	2880	49.13	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
57	20241220	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	20	2	0.48	67749880	16129	11.33	4170	4225	4170	5460	2945	4205	4200.44	1.61	0	-1569	4368	4286	4208	4126	4048	4327	4167	121	1255	500	2940	5	1	24187415	1022	-33.53	4.48	12	0.07	-126.00	944.00	5930	20241030	-28.75	2880	20240805	46.70	5930	-28.75	20241030	2880	46.70	20240805	5930	-28.75	20241030	2880	46.70	20240805	0.12	N	187420	500	120 억	388522	N	N	N	N
58	20241219	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-95	5	-2.21	592083125	141466	129.31	4185	4290	4130	5590	3010	4300	4185.31	1.56	0	11006	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1017	-33.37	4.45	12	0.58	-126.00	944.00	5930	20241030	-29.09	2880	20240805	46.01	5930	-29.09	20241030	2880	46.01	20240805	5930	-29.09	20241030	2880	46.01	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
59	20241219	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-110	5	-2.56	579300560	138415	126.52	4185	4290	4130	5590	3010	4300	4185.24	1.56	0	9958	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1013	-33.25	4.44	12	0.57	-126.00	944.00	5930	20241030	-29.34	2880	20240805	45.49	5930	-29.34	20241030	2880	45.49	20240805	5930	-29.34	20241030	2880	45.49	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
60	20241219	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-100	5	-2.33	516571390	123428	112.82	4185	4290	4130	5590	3010	4300	4185.20	1.56	0	12353	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1016	-33.33	4.45	12	0.51	-126.00	944.00	5930	20241030	-29.17	2880	20240805	45.83	5930	-29.17	20241030	2880	45.83	20240805	5930	-29.17	20241030	2880	45.83	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
61	20241219	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-105	5	-2.44	443536720	105972	96.87	4185	4290	4130	5590	3010	4300	4185.41	1.56	0	9528	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1015	-33.29	4.44	12	0.44	-126.00	944.00	5930	20241030	-29.26	2880	20240805	45.66	5930	-29.26	20241030	2880	45.66	20240805	5930	-29.26	20241030	2880	45.66	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
62	20241219	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-115	5	-2.67	436638045	104327	95.36	4185	4290	4130	5590	3010	4300	4185.28	1.56	0	9710	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1012	-33.21	4.43	12	0.43	-126.00	944.00	5930	20241030	-29.43	2880	20240805	45.31	5930	-29.43	20241030	2880	45.31	20240805	5930	-29.43	20241030	2880	45.31	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
63	20241219	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-135	5	-3.14	324729365	77410	70.76	4185	4290	4160	5590	3010	4300	4194.93	1.56	0	6740	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1007	-33.06	4.41	12	0.32	-126.00	944.00	5930	20241030	-29.76	2880	20240805	44.62	5930	-29.76	20241030	2880	44.62	20240805	5930	-29.76	20241030	2880	44.62	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
64	20241219	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-90	5	-2.09	162190545	38578	35.26	4185	4290	4160	5590	3010	4300	4204.22	1.56	0	3092	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1018	-33.41	4.46	12	0.16	-126.00	944.00	5930	20241030	-29.01	2880	20240805	46.18	5930	-29.01	20241030	2880	46.18	20240805	5930	-29.01	20241030	2880	46.18	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
65	20241219	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-60	5	-1.40	48671625	11628	10.63	4185	4265	4160	5590	3010	4300	4185.73	1.56	0	-2883	4463	4381	4298	4216	4133	4422	4257	121	1290	500	3010	5	1	24187415	1026	-33.65	4.49	12	0.05	-126.00	944.00	5930	20241030	-28.50	2880	20240805	47.22	5930	-28.50	20241030	2880	47.22	20240805	5930	-28.50	20241030	2880	47.22	20240805	0.16	N	187420	500	120 억	376646	N	N	N	N
66	20241218	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	20	2	0.47	467679180	109155	92.35	4215	4380	4215	5560	3000	4280	4284.53	1.50	0	14600	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1040	-34.13	4.56	12	0.45	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5930	-27.49	20241030	2880	49.31	20240805	5930	-27.49	20241030	2880	49.31	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
67	20241218	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	0	3	0.00	453743920	105913	89.60	4215	4380	4215	5560	3000	4280	4284.12	1.50	0	14457	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1035	-33.97	4.53	12	0.44	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
68	20241218	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-10	5	-0.23	415144145	96925	82.00	4215	4380	4215	5560	3000	4280	4283.15	1.50	0	10797	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1033	-33.89	4.52	12	0.40	-126.00	944.00	5930	20241030	-27.99	2880	20240805	48.26	5930	-27.99	20241030	2880	48.26	20240805	5930	-27.99	20241030	2880	48.26	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
69	20241218	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-30	5	-0.70	393312960	91810	77.67	4215	4380	4215	5560	3000	4280	4283.99	1.50	0	8992	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1028	-33.73	4.50	12	0.38	-126.00	944.00	5930	20241030	-28.33	2880	20240805	47.57	5930	-28.33	20241030	2880	47.57	20240805	5930	-28.33	20241030	2880	47.57	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
70	20241218	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	0	3	0.00	326212560	76082	64.37	4215	4380	4215	5560	3000	4280	4287.64	1.50	0	9163	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1035	-33.97	4.53	12	0.31	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
71	20241218	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	5	2	0.12	195882845	45592	38.57	4215	4380	4215	5560	3000	4280	4296.43	1.50	0	3634	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1036	-34.01	4.54	12	0.19	-126.00	944.00	5930	20241030	-27.74	2880	20240805	48.78	5930	-27.74	20241030	2880	48.78	20240805	5930	-27.74	20241030	2880	48.78	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
72	20241218	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-30	5	-0.70	161451120	37504	31.73	4215	4380	4215	5560	3000	4280	4304.90	1.50	0	1914	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1028	-33.73	4.50	12	0.16	-126.00	944.00	5930	20241030	-28.33	2880	20240805	47.57	5930	-28.33	20241030	2880	47.57	20240805	5930	-28.33	20241030	2880	47.57	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
73	20241218	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-15	5	-0.35	9068690	2132	1.80	4215	4300	4215	5560	3000	4280	4253.61	1.50	0	1460	4476	4377	4281	4182	4086	4330	4135	121	1280	500	2990	5	1	24187415	1032	-33.85	4.52	12	0.01	-126.00	944.00	5930	20241030	-28.08	2880	20240805	48.09	5930	-28.08	20241030	2880	48.09	20240805	5930	-28.08	20241030	2880	48.09	20240805	0.12	N	187420	500	120 억	362046	N	N	N	N
74	20241217	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	20	2	0.47	500104965	117924	53.67	4380	4380	4185	5530	2985	4260	4240.74	1.48	0	4266	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1035	-33.97	4.53	12	0.49	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
75	20241217	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	10	2	0.23	441092535	104087	47.37	4380	4380	4185	5530	2985	4260	4237.73	1.48	0	3533	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1033	-33.89	4.52	12	0.43	-126.00	944.00	5930	20241030	-27.99	2880	20240805	48.26	5930	-27.99	20241030	2880	48.26	20240805	5930	-27.99	20241030	2880	48.26	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
76	20241217	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-50	5	-1.17	402517695	95015	43.25	4380	4380	4185	5530	2985	4260	4236.36	1.48	0	6138	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1018	-33.41	4.46	12	0.39	-126.00	944.00	5930	20241030	-29.01	2880	20240805	46.18	5930	-29.01	20241030	2880	46.18	20240805	5930	-29.01	20241030	2880	46.18	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
77	20241217	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-45	5	-1.06	374751410	88447	40.26	4380	4380	4185	5530	2985	4260	4237.02	1.48	0	2717	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1019	-33.45	4.47	12	0.37	-126.00	944.00	5930	20241030	-28.92	2880	20240805	46.35	5930	-28.92	20241030	2880	46.35	20240805	5930	-28.92	20241030	2880	46.35	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
78	20241217	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-40	5	-0.94	336357385	79342	36.11	4380	4380	4185	5530	2985	4260	4239.34	1.48	0	1641	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1021	-33.49	4.47	12	0.33	-126.00	944.00	5930	20241030	-28.84	2880	20240805	46.53	5930	-28.84	20241030	2880	46.53	20240805	5930	-28.84	20241030	2880	46.53	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
79	20241217	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-40	5	-0.94	327257860	77181	35.13	4380	4380	4185	5530	2985	4260	4240.14	1.48	0	2067	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1021	-33.49	4.47	12	0.32	-126.00	944.00	5930	20241030	-28.84	2880	20240805	46.53	5930	-28.84	20241030	2880	46.53	20240805	5930	-28.84	20241030	2880	46.53	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
80	20241217	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	20	2	0.47	207457110	48912	22.26	4380	4380	4185	5530	2985	4260	4241.44	1.48	0	-1532	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1035	-33.97	4.53	12	0.20	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5930	-27.82	20241030	2880	48.61	20240805	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
81	20241217	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-50	5	-1.17	57247335	13539	6.16	4380	4380	4200	5530	2985	4260	4228.33	1.48	0	2159	4493	4376	4238	4121	3983	4435	4180	121	1270	500	2980	5	1	24187415	1018	-33.41	4.46	12	0.06	-126.00	944.00	5930	20241030	-29.01	2880	20240805	46.18	5930	-29.01	20241030	2880	46.18	20240805	5930	-29.01	20241030	2880	46.18	20240805	0.12	N	187420	500	120 억	357739	N	N	N	N
82	20241216	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	85	2	2.04	927025895	219482	69.32	4135	4355	4100	5420	2925	4175	4223.70	1.19	0	69895	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1030	-33.81	4.51	12	0.91	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5930	-28.16	20241030	2880	47.92	20240805	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
83	20241216	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	90	2	2.16	897234530	212508	67.12	4135	4355	4100	5420	2925	4175	4222.12	1.19	0	69715	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1032	-33.85	4.52	12	0.88	-126.00	944.00	5930	20241030	-28.08	2880	20240805	48.09	5930	-28.08	20241030	2880	48.09	20240805	5930	-28.08	20241030	2880	48.09	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
84	20241216	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	145	2	3.47	802697600	190376	60.13	4135	4355	4100	5420	2925	4175	4216.38	1.19	0	54430	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1045	-34.29	4.58	12	0.79	-126.00	944.00	5930	20241030	-27.15	2880	20240805	50.00	5930	-27.15	20241030	2880	50.00	20240805	5930	-27.15	20241030	2880	50.00	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
85	20241216	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	45	2	1.08	569302080	135968	42.94	4135	4295	4100	5420	2925	4175	4187.03	1.19	0	27608	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1021	-33.49	4.47	12	0.56	-126.00	944.00	5930	20241030	-28.84	2880	20240805	46.53	5930	-28.84	20241030	2880	46.53	20240805	5930	-28.84	20241030	2880	46.53	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
86	20241216	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	40	2	0.96	489085785	116907	36.92	4135	4295	4100	5420	2925	4175	4183.55	1.19	0	20590	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1019	-33.45	4.47	12	0.48	-126.00	944.00	5930	20241030	-28.92	2880	20240805	46.35	5930	-28.92	20241030	2880	46.35	20240805	5930	-28.92	20241030	2880	46.35	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
87	20241216	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	40	2	0.96	344290215	82314	26.00	4135	4295	4100	5420	2925	4175	4182.64	1.19	0	10771	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1019	-33.45	4.47	12	0.34	-126.00	944.00	5930	20241030	-28.92	2880	20240805	46.35	5930	-28.92	20241030	2880	46.35	20240805	5930	-28.92	20241030	2880	46.35	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
88	20241216	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	5	2	0.12	274468020	65692	20.75	4135	4295	4100	5420	2925	4175	4178.10	1.19	0	12777	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1011	-33.17	4.43	12	0.27	-126.00	944.00	5930	20241030	-29.51	2880	20240805	45.14	5930	-29.51	20241030	2880	45.14	20240805	5930	-29.51	20241030	2880	45.14	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
89	20241216	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	75	2	1.80	50901715	12147	3.84	4135	4295	4135	5420	2925	4175	4190.48	1.19	0	7284	4501	4337	4206	4042	3911	4272	3977	121	1245	500	2920	5	1	24187415	1028	-33.73	4.50	12	0.05	-126.00	944.00	5930	20241030	-28.33	2880	20240805	47.57	5930	-28.33	20241030	2880	47.57	20240805	5930	-28.33	20241030	2880	47.57	20240805	0.12	N	187420	500	120 억	288901	N	N	N	N
90	20241213	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-20	5	-0.48	1323024345	313737	188.29	4310	4370	4075	5450	2940	4195	4216.99	1.26	0	-12434	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1010	-33.13	4.42	12	1.30	-126.00	944.00	5930	20241030	-29.60	2880	20240805	44.97	5930	-29.60	20241030	2880	44.97	20240805	5930	-29.60	20241030	2880	44.97	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
91	20241213	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-10	5	-0.24	1258097585	298243	178.99	4310	4370	4075	5450	2940	4195	4218.36	1.26	0	-12124	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1012	-33.21	4.43	12	1.23	-126.00	944.00	5930	20241030	-29.43	2880	20240805	45.31	5930	-29.43	20241030	2880	45.31	20240805	5930	-29.43	20241030	2880	45.31	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
92	20241213	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-50	5	-1.19	1166300180	276311	165.83	4310	4370	4075	5450	2940	4195	4220.97	1.26	0	-11148	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1003	-32.90	4.39	12	1.14	-126.00	944.00	5930	20241030	-30.10	2880	20240805	43.92	5930	-30.10	20241030	2880	43.92	20240805	5930	-30.10	20241030	2880	43.92	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
93	20241213	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	5	2	0.12	1088789500	257713	154.67	4310	4370	4075	5450	2940	4195	4224.81	1.26	0	-4576	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1016	-33.33	4.45	12	1.07	-126.00	944.00	5930	20241030	-29.17	2880	20240805	45.83	5930	-29.17	20241030	2880	45.83	20240805	5930	-29.17	20241030	2880	45.83	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
94	20241213	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	145	2	3.46	722563230	171387	102.86	4310	4370	4075	5450	2940	4195	4215.97	1.26	0	-14538	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1050	-34.44	4.60	12	0.71	-126.00	944.00	5930	20241030	-26.81	2880	20240805	50.69	5930	-26.81	20241030	2880	50.69	20240805	5930	-26.81	20241030	2880	50.69	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
95	20241213	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	15	2	0.36	440705930	105552	63.35	4310	4350	4075	5450	2940	4195	4175.25	1.26	0	-14511	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1018	-33.41	4.46	12	0.44	-126.00	944.00	5930	20241030	-29.01	2880	20240805	46.18	5930	-29.01	20241030	2880	46.18	20240805	5930	-29.01	20241030	2880	46.18	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
96	20241213	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-5	5	-0.12	366748510	87918	52.77	4310	4350	4075	5450	2940	4195	4171.48	1.26	0	-12333	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	1013	-33.25	4.44	12	0.36	-126.00	944.00	5930	20241030	-29.34	2880	20240805	45.49	5930	-29.34	20241030	2880	45.49	20240805	5930	-29.34	20241030	2880	45.49	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
97	20241213	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-115	5	-2.74	219251760	52236	31.35	4310	4350	4075	5450	2940	4195	4197.33	1.26	0	-10111	4318	4256	4173	4111	4028	4287	4142	121	1255	500	2930	5	1	24187415	987	-32.38	4.32	12	0.22	-126.00	944.00	5930	20241030	-31.20	2880	20240805	41.67	5930	-31.20	20241030	2880	41.67	20240805	5930	-31.20	20241030	2880	41.67	20240805	0.12	N	187420	500	120 억	305008	N	N	N	N
98	20241212	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	65	2	1.57	688314500	164848	145.72	4090	4235	4090	5360	2895	4130	4175.67	1.14	0	30995	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1015	-33.29	4.44	12	0.68	-126.00	944.00	5930	20241030	-29.26	2880	20240805	45.66	5930	-29.26	20241030	2880	45.66	20240805	5930	-29.26	20241030	2880	45.66	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
99	20241212	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	55	2	1.33	667696855	159933	141.38	4090	4235	4090	5360	2895	4130	4175.08	1.14	0	30330	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1012	-33.21	4.43	12	0.66	-126.00	944.00	5930	20241030	-29.43	2880	20240805	45.31	5930	-29.43	20241030	2880	45.31	20240805	5930	-29.43	20241030	2880	45.31	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
100	20241212	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	75	2	1.82	584891080	140203	123.94	4090	4235	4090	5360	2895	4130	4171.99	1.14	0	37171	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1017	-33.37	4.45	12	0.58	-126.00	944.00	5930	20241030	-29.09	2880	20240805	46.01	5930	-29.09	20241030	2880	46.01	20240805	5930	-29.09	20241030	2880	46.01	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
101	20241212	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	25	2	0.61	502717135	120571	106.58	4090	4235	4090	5360	2895	4130	4169.74	1.14	0	26051	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1005	-32.98	4.40	12	0.50	-126.00	944.00	5930	20241030	-29.93	2880	20240805	44.27	5930	-29.93	20241030	2880	44.27	20240805	5930	-29.93	20241030	2880	44.27	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
102	20241212	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	35	2	0.85	447432045	107182	94.75	4090	4235	4090	5360	2895	4130	4174.84	1.14	0	26129	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1007	-33.06	4.41	12	0.44	-126.00	944.00	5930	20241030	-29.76	2880	20240805	44.62	5930	-29.76	20241030	2880	44.62	20240805	5930	-29.76	20241030	2880	44.62	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
103	20241212	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	65	2	1.57	393386535	94150	83.23	4090	4235	4090	5360	2895	4130	4178.71	1.14	0	23151	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1015	-33.29	4.44	12	0.39	-126.00	944.00	5930	20241030	-29.26	2880	20240805	45.66	5930	-29.26	20241030	2880	45.66	20240805	5930	-29.26	20241030	2880	45.66	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
104	20241212	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	60	2	1.45	196367315	47082	41.62	4090	4205	4090	5360	2895	4130	4171.46	1.14	0	5269	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1013	-33.25	4.44	12	0.19	-126.00	944.00	5930	20241030	-29.34	2880	20240805	45.49	5930	-29.34	20241030	2880	45.49	20240805	5930	-29.34	20241030	2880	45.49	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
105	20241212	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	55	2	1.33	64268190	15457	13.66	4090	4200	4090	5360	2895	4130	4159.40	1.14	0	7336	4360	4245	4125	4010	3890	4302	4067	121	1230	500	2890	5	1	24187415	1012	-33.21	4.43	12	0.06	-126.00	944.00	5930	20241030	-29.43	2880	20240805	45.31	5930	-29.43	20241030	2880	45.31	20240805	5930	-29.43	20241030	2880	45.31	20240805	0.12	N	187420	500	120 억	275396	N	N	N	N
106	20241211	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	65	2	1.60	459169370	110798	96.74	4045	4240	4005	5280	2850	4065	4144.35	1.10	0	8118	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	999	-32.78	4.38	12	0.46	-126.00	944.00	5930	20241030	-30.35	2880	20240805	43.40	5930	-30.35	20241030	2880	43.40	20240805	5930	-30.35	20241030	2880	43.40	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
107	20241211	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	50	2	1.23	389311020	93896	81.98	4045	4240	4005	5280	2850	4065	4146.19	1.10	0	8298	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	995	-32.66	4.36	12	0.39	-126.00	944.00	5930	20241030	-30.61	2880	20240805	42.88	5930	-30.61	20241030	2880	42.88	20240805	5930	-30.61	20241030	2880	42.88	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
108	20241211	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	50	2	1.23	365725280	88180	76.99	4045	4240	4005	5280	2850	4065	4147.49	1.10	0	10829	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	995	-32.66	4.36	12	0.36	-126.00	944.00	5930	20241030	-30.61	2880	20240805	42.88	5930	-30.61	20241030	2880	42.88	20240805	5930	-30.61	20241030	2880	42.88	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
109	20241211	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	354294485	85408	74.57	4045	4240	4005	5280	2850	4065	4148.26	1.10	0	10119	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	997	-32.70	4.36	12	0.35	-126.00	944.00	5930	20241030	-30.52	2880	20240805	43.06	5930	-30.52	20241030	2880	43.06	20240805	5930	-30.52	20241030	2880	43.06	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
110	20241211	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	70	2	1.72	317210015	76382	66.69	4045	4240	4005	5280	2850	4065	4152.94	1.10	0	7082	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	1000	-32.82	4.38	12	0.32	-126.00	944.00	5930	20241030	-30.27	2880	20240805	43.58	5930	-30.27	20241030	2880	43.58	20240805	5930	-30.27	20241030	2880	43.58	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
111	20241211	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	75	2	1.85	285040345	68602	59.90	4045	4240	4005	5280	2850	4065	4154.99	1.10	0	7366	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	1001	-32.86	4.39	12	0.28	-126.00	944.00	5930	20241030	-30.19	2880	20240805	43.75	5930	-30.19	20241030	2880	43.75	20240805	5930	-30.19	20241030	2880	43.75	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
112	20241211	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	75	2	1.85	245499915	59049	51.56	4045	4240	4005	5280	2850	4065	4157.56	1.10	0	7959	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	1001	-32.86	4.39	12	0.24	-126.00	944.00	5930	20241030	-30.19	2880	20240805	43.75	5930	-30.19	20241030	2880	43.75	20240805	5930	-30.19	20241030	2880	43.75	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
113	20241211	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	25	2	0.62	23162880	5732	5.00	4045	4100	4005	5280	2850	4065	4040.98	1.10	0	494	4241	4152	3976	3887	3711	4197	3932	121	1215	500	2840	5	1	24187415	989	-32.46	4.33	12	0.02	-126.00	944.00	5930	20241030	-31.03	2880	20240805	42.01	5930	-31.03	20241030	2880	42.01	20240805	5930	-31.03	20241030	2880	42.01	20240805	0.12	N	187420	500	120 억	266702	N	N	N	N
114	20241210	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	285	2	7.54	455048750	114422	74.64	3800	4065	3800	4910	2650	3780	3976.74	0.91	0	46394	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	983	-32.26	4.31	12	0.47	-126.00	944.00	5930	20241030	-31.45	2880	20240805	41.15	5930	-31.45	20241030	2880	41.15	20240805	5930	-31.45	20241030	2880	41.15	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
115	20241210	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	260	2	6.88	434338550	109313	71.31	3800	4050	3800	4910	2650	3780	3973.35	0.91	0	42832	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	977	-32.06	4.28	12	0.45	-126.00	944.00	5930	20241030	-31.87	2880	20240805	40.28	5930	-31.87	20241030	2880	40.28	20240805	5930	-31.87	20241030	2880	40.28	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
116	20241210	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	270	2	7.14	402228745	101352	66.12	3800	4050	3800	4910	2650	3780	3968.63	0.91	0	40682	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	980	-32.14	4.29	12	0.42	-126.00	944.00	5930	20241030	-31.70	2880	20240805	40.62	5930	-31.70	20241030	2880	40.62	20240805	5930	-31.70	20241030	2880	40.62	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
117	20241210	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	235	2	6.22	345184750	87231	56.90	3800	4045	3800	4910	2650	3780	3957.13	0.91	0	37268	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	971	-31.87	4.25	12	0.36	-126.00	944.00	5930	20241030	-32.29	2880	20240805	39.41	5930	-32.29	20241030	2880	39.41	20240805	5930	-32.29	20241030	2880	39.41	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
118	20241210	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	195	2	5.16	320333720	81022	52.85	3800	4045	3800	4910	2650	3780	3953.66	0.91	0	34853	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	961	-31.55	4.21	12	0.33	-126.00	944.00	5930	20241030	-32.97	2880	20240805	38.02	5930	-32.97	20241030	2880	38.02	20240805	5930	-32.97	20241030	2880	38.02	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
119	20241210	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	185	2	4.89	201203965	51021	33.28	3800	4045	3800	4910	2650	3780	3943.55	0.91	0	20695	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	959	-31.47	4.20	12	0.21	-126.00	944.00	5930	20241030	-33.14	2880	20240805	37.67	5930	-33.14	20241030	2880	37.67	20240805	5930	-33.14	20241030	2880	37.67	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
120	20241210	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	180	2	4.76	154226570	39244	25.60	3800	3980	3800	4910	2650	3780	3929.94	0.91	0	17247	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	958	-31.43	4.19	12	0.16	-126.00	944.00	5930	20241030	-33.22	2880	20240805	37.50	5930	-33.22	20241030	2880	37.50	20240805	5930	-33.22	20241030	2880	37.50	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
121	20241210	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	85	2	2.25	7841130	2042	1.33	3800	3865	3800	4910	2650	3780	3839.93	0.91	0	1920	4096	3937	3856	3697	3616	3897	3657	121	1130	500	2640	5	1	24187415	935	-30.67	4.09	12	0.01	-126.00	944.00	5930	20241030	-34.82	2880	20240805	34.20	5930	-34.82	20241030	2880	34.20	20240805	5930	-34.82	20241030	2880	34.20	20240805	0.12	N	187420	500	120 억	220403	N	N	N	N
122	20241209	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-205	5	-5.14	592335380	153214	73.76	3800	4015	3775	5180	2790	3985	3866.07	0.95	0	-8348	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	914	-30.00	4.00	12	0.63	-126.00	944.00	5930	20241030	-36.26	2880	20240805	31.25	5930	-36.26	20241030	2880	31.25	20240805	5930	-36.26	20241030	2880	31.25	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
123	20241209	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-135	5	-3.39	538025600	138924	66.88	3800	4015	3780	5180	2790	3985	3872.81	0.95	0	-10395	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	931	-30.56	4.08	12	0.57	-126.00	944.00	5930	20241030	-35.08	2880	20240805	33.68	5930	-35.08	20241030	2880	33.68	20240805	5930	-35.08	20241030	2880	33.68	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
124	20241209	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-135	5	-3.39	441151610	113495	54.64	3800	4015	3800	5180	2790	3985	3886.97	0.95	0	-5967	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	931	-30.56	4.08	12	0.47	-126.00	944.00	5930	20241030	-35.08	2880	20240805	33.68	5930	-35.08	20241030	2880	33.68	20240805	5930	-35.08	20241030	2880	33.68	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
125	20241209	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-125	5	-3.14	390642265	100399	48.33	3800	4015	3800	5180	2790	3985	3890.90	0.95	0	-7395	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	934	-30.63	4.09	12	0.42	-126.00	944.00	5930	20241030	-34.91	2880	20240805	34.03	5930	-34.91	20241030	2880	34.03	20240805	5930	-34.91	20241030	2880	34.03	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
126	20241209	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-95	5	-2.38	339935345	87335	42.04	3800	4015	3800	5180	2790	3985	3892.32	0.95	0	-8934	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	941	-30.87	4.12	12	0.36	-126.00	944.00	5930	20241030	-34.40	2880	20240805	35.07	5930	-34.40	20241030	2880	35.07	20240805	5930	-34.40	20241030	2880	35.07	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
127	20241209	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-50	5	-1.25	306874155	78876	37.97	3800	4015	3800	5180	2790	3985	3890.59	0.95	0	-8542	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	952	-31.23	4.17	12	0.33	-126.00	944.00	5930	20241030	-33.64	2880	20240805	36.63	5930	-33.64	20241030	2880	36.63	20240805	5930	-33.64	20241030	2880	36.63	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
128	20241209	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-60	5	-1.51	215137075	55653	26.79	3800	4000	3800	5180	2790	3985	3865.69	0.95	0	-7979	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	949	-31.15	4.16	12	0.23	-126.00	944.00	5930	20241030	-33.81	2880	20240805	36.28	5930	-33.81	20241030	2880	36.28	20240805	5930	-33.81	20241030	2880	36.28	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
129	20241209	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-135	5	-3.39	57028625	14878	7.16	3800	3910	3800	5180	2790	3985	3833.08	0.95	0	-1163	4331	4157	4006	3832	3681	4082	3757	121	1195	500	2780	5	1	24187415	931	-30.56	4.08	12	0.06	-126.00	944.00	5930	20241030	-35.08	2880	20240805	33.68	5930	-35.08	20241030	2880	33.68	20240805	5930	-35.08	20241030	2880	33.68	20240805	0.03	N	187420	500	120 억	228719	N	N	N	N
130	20241206	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-210	5	-5.01	822020985	205361	61.73	4145	4180	3855	5450	2940	4195	4002.81	0.99	0	-10950	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	964	-31.63	4.22	12	0.85	-126.00	944.00	5930	20241030	-32.80	2880	20240805	38.37	5930	-32.80	20241030	2880	38.37	20240805	5930	-32.80	20241030	2880	38.37	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
131	20241206	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-205	5	-4.89	767745690	191723	57.63	4145	4180	3855	5450	2940	4195	4004.45	0.99	0	-7664	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	965	-31.67	4.23	12	0.79	-126.00	944.00	5930	20241030	-32.72	2880	20240805	38.54	5930	-32.72	20241030	2880	38.54	20240805	5930	-32.72	20241030	2880	38.54	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
132	20241206	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-225	5	-5.36	736297595	183820	55.26	4145	4180	3855	5450	2940	4195	4005.54	0.99	0	-8987	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	960	-31.51	4.21	12	0.76	-126.00	944.00	5930	20241030	-33.05	2880	20240805	37.85	5930	-33.05	20241030	2880	37.85	20240805	5930	-33.05	20241030	2880	37.85	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
133	20241206	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-240	5	-5.72	728722565	181905	54.68	4145	4180	3855	5450	2940	4195	4006.06	0.99	0	-9004	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	957	-31.39	4.19	12	0.75	-126.00	944.00	5930	20241030	-33.31	2880	20240805	37.33	5930	-33.31	20241030	2880	37.33	20240805	5930	-33.31	20241030	2880	37.33	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
134	20241206	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-225	5	-5.36	664072185	165536	49.76	4145	4180	3855	5450	2940	4195	4011.65	0.99	0	-2375	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	960	-31.51	4.21	12	0.68	-126.00	944.00	5930	20241030	-33.05	2880	20240805	37.85	5930	-33.05	20241030	2880	37.85	20240805	5930	-33.05	20241030	2880	37.85	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
135	20241206	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-215	5	-5.13	584424695	145461	43.73	4145	4180	3855	5450	2940	4195	4017.74	0.99	0	2258	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	963	-31.59	4.22	12	0.60	-126.00	944.00	5930	20241030	-32.88	2880	20240805	38.19	5930	-32.88	20241030	2880	38.19	20240805	5930	-32.88	20241030	2880	38.19	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
136	20241206	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-160	5	-3.81	340725665	83910	25.22	4145	4180	3985	5450	2940	4195	4060.61	0.99	0	14583	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	976	-32.02	4.27	12	0.35	-126.00	944.00	5930	20241030	-31.96	2880	20240805	40.10	5930	-31.96	20241030	2880	40.10	20240805	5930	-31.96	20241030	2880	40.10	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
137	20241206	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-75	5	-1.79	49274345	11979	3.60	4145	4180	4095	5450	2940	4195	4113.39	0.99	0	2735	4468	4331	4163	4026	3858	4400	4095	121	1255	500	2930	5	1	24187415	997	-32.70	4.36	12	0.05	-126.00	944.00	5930	20241030	-30.52	2880	20240805	43.06	5930	-30.52	20241030	2880	43.06	20240805	5930	-30.52	20241030	2880	43.06	20240805	0.02	N	187420	500	120 억	239554	N	N	N	N
138	20241205	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	230	2	5.80	1394321760	332041	238.83	4005	4300	3995	5150	2780	3965	4199.25	1.04	0	-10545	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1015	-33.29	4.44	12	1.37	-126.00	944.00	5930	20241030	-29.26	2880	20240805	45.66	5930	-29.26	20241030	2880	45.66	20240805	5930	-29.26	20241030	2880	45.66	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
139	20241205	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	215	2	5.42	1359152955	323637	232.79	4005	4300	3995	5150	2780	3965	4199.62	1.04	0	-10406	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1011	-33.17	4.43	12	1.34	-126.00	944.00	5930	20241030	-29.51	2880	20240805	45.14	5930	-29.51	20241030	2880	45.14	20240805	5930	-29.51	20241030	2880	45.14	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
140	20241205	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	195	2	4.92	1268434935	301816	217.09	4005	4300	3995	5150	2780	3965	4202.68	1.04	0	-8342	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1006	-33.02	4.41	12	1.25	-126.00	944.00	5930	20241030	-29.85	2880	20240805	44.44	5930	-29.85	20241030	2880	44.44	20240805	5930	-29.85	20241030	2880	44.44	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
141	20241205	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	210	2	5.30	1225908100	291589	209.74	4005	4300	3995	5150	2780	3965	4204.23	1.04	0	-7110	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1010	-33.13	4.42	12	1.21	-126.00	944.00	5930	20241030	-29.60	2880	20240805	44.97	5930	-29.60	20241030	2880	44.97	20240805	5930	-29.60	20241030	2880	44.97	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
142	20241205	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	210	2	5.30	1076028270	255832	184.02	4005	4300	3995	5150	2780	3965	4206.00	1.04	0	-9732	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1010	-33.13	4.42	12	1.06	-126.00	944.00	5930	20241030	-29.60	2880	20240805	44.97	5930	-29.60	20241030	2880	44.97	20240805	5930	-29.60	20241030	2880	44.97	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
143	20241205	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	205	2	5.17	995530685	236577	170.17	4005	4300	3995	5150	2780	3965	4208.06	1.04	0	-8235	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1009	-33.10	4.42	12	0.98	-126.00	944.00	5930	20241030	-29.68	2880	20240805	44.79	5930	-29.68	20241030	2880	44.79	20240805	5930	-29.68	20241030	2880	44.79	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
144	20241205	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	180	2	4.54	868224210	206085	148.23	4005	4300	3995	5150	2780	3965	4212.94	1.04	0	-2406	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	1003	-32.90	4.39	12	0.85	-126.00	944.00	5930	20241030	-30.10	2880	20240805	43.92	5930	-30.10	20241030	2880	43.92	20240805	5930	-30.10	20241030	2880	43.92	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
145	20241205	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	80	2	2.02	18945050	4726	3.40	4005	4045	3995	5150	2780	3965	4008.69	1.04	0	-923	4155	4060	3960	3865	3765	4010	3815	121	1185	500	2770	5	1	24187415	978	-32.10	4.28	12	0.02	-126.00	944.00	5930	20241030	-31.79	2880	20240805	40.45	5930	-31.79	20241030	2880	40.45	20240805	5930	-31.79	20241030	2880	40.45	20240805	0.02	N	187420	500	120 억	250605	N	N	N	N
146	20241204	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-105	5	-2.58	547380315	137600	174.10	4000	4055	3860	5290	2850	4070	3978.10	0.97	0	15549	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	959	-31.47	4.20	12	0.57	-126.00	944.00	5930	20241030	-33.14	2880	20240805	37.67	5930	-33.14	20241030	2880	37.67	20240805	5930	-33.14	20241030	2880	37.67	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
147	20241204	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-75	5	-1.84	527766780	132658	167.84	4000	4055	3860	5290	2850	4070	3978.40	0.97	0	16162	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	966	-31.71	4.23	12	0.55	-126.00	944.00	5930	20241030	-32.63	2880	20240805	38.72	5930	-32.63	20241030	2880	38.72	20240805	5930	-32.63	20241030	2880	38.72	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
148	20241204	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-130	5	-3.19	475593480	119542	151.25	4000	4055	3860	5290	2850	4070	3978.46	0.97	0	20514	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	953	-31.27	4.17	12	0.49	-126.00	944.00	5930	20241030	-33.56	2880	20240805	36.81	5930	-33.56	20241030	2880	36.81	20240805	5930	-33.56	20241030	2880	36.81	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
149	20241204	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-45	5	-1.11	385130660	96796	122.47	4000	4055	3860	5290	2850	4070	3978.79	0.97	0	23983	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	974	-31.94	4.26	12	0.40	-126.00	944.00	5930	20241030	-32.12	2880	20240805	39.76	5930	-32.12	20241030	2880	39.76	20240805	5930	-32.12	20241030	2880	39.76	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
150	20241204	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-55	5	-1.35	365904775	92019	116.43	4000	4030	3860	5290	2850	4070	3976.40	0.97	0	22777	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	971	-31.87	4.25	12	0.38	-126.00	944.00	5930	20241030	-32.29	2880	20240805	39.41	5930	-32.29	20241030	2880	39.41	20240805	5930	-32.29	20241030	2880	39.41	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
151	20241204	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-90	5	-2.21	329090440	82810	104.77	4000	4030	3860	5290	2850	4070	3974.04	0.97	0	17509	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	963	-31.59	4.22	12	0.34	-126.00	944.00	5930	20241030	-32.88	2880	20240805	38.19	5930	-32.88	20241030	2880	38.19	20240805	5930	-32.88	20241030	2880	38.19	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
152	20241204	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-85	5	-2.09	231342255	58199	73.64	4000	4030	3860	5290	2850	4070	3975.02	0.97	0	2467	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	964	-31.63	4.22	12	0.24	-126.00	944.00	5930	20241030	-32.80	2880	20240805	38.37	5930	-32.80	20241030	2880	38.37	20240805	5930	-32.80	20241030	2880	38.37	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
153	20241204	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-75	5	-1.84	80702965	20405	25.82	4000	4000	3860	5290	2850	4070	3955.06	0.97	0	4946	4196	4132	4056	3992	3916	4165	4025	121	1220	500	2840	5	1	24187415	966	-31.71	4.23	12	0.08	-126.00	944.00	5930	20241030	-32.63	2880	20240805	38.72	5930	-32.63	20241030	2880	38.72	20240805	5930	-32.63	20241030	2880	38.72	20240805	0.02	N	187420	500	120 억	235056	N	N	N	N
154	20241203	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	35	2	0.87	319923375	79023	75.68	4000	4120	3980	5240	2825	4035	4048.48	0.95	0	7666	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	977	-32.30	4.31	12	0.33	-126.00	944.00	5930	20241030	-31.37	2880	20240805	41.32	5930	-31.37	20241030	2880	41.32	20240805	5930	-31.37	20241030	2880	41.32	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
155	20241203	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	20	2	0.50	309914960	76559	73.32	4000	4120	3980	5240	2825	4035	4048.05	0.95	0	7800	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	974	-32.18	4.30	12	0.32	-126.00	944.00	5930	20241030	-31.62	2880	20240805	40.80	5930	-31.62	20241030	2880	40.80	20240805	5930	-31.62	20241030	2880	40.80	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
156	20241203	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	20	2	0.50	264123975	65281	62.52	4000	4120	3980	5240	2825	4035	4045.95	0.95	0	4243	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	974	-32.18	4.30	12	0.27	-126.00	944.00	5930	20241030	-31.62	2880	20240805	40.80	5930	-31.62	20241030	2880	40.80	20240805	5930	-31.62	20241030	2880	40.80	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
157	20241203	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	35	2	0.87	248218215	61361	58.77	4000	4120	3980	5240	2825	4035	4045.21	0.95	0	3486	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	977	-32.30	4.31	12	0.26	-126.00	944.00	5930	20241030	-31.37	2880	20240805	41.32	5930	-31.37	20241030	2880	41.32	20240805	5930	-31.37	20241030	2880	41.32	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
158	20241203	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	30	2	0.74	212269875	52546	50.33	4000	4120	3980	5240	2825	4035	4039.70	0.95	0	4995	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	976	-32.26	4.31	12	0.22	-126.00	944.00	5930	20241030	-31.45	2880	20240805	41.15	5930	-31.45	20241030	2880	41.15	20240805	5930	-31.45	20241030	2880	41.15	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
159	20241203	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	5	2	0.12	166640890	41304	39.56	4000	4120	3980	5240	2825	4035	4034.50	0.95	0	2748	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	970	-32.06	4.28	12	0.17	-126.00	944.00	5930	20241030	-31.87	2880	20240805	40.28	5930	-31.87	20241030	2880	40.28	20240805	5930	-31.87	20241030	2880	40.28	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
160	20241203	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	0	3	0.00	115774950	28716	27.50	4000	4120	3980	5240	2825	4035	4031.72	0.95	0	-1822	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	969	-32.02	4.27	12	0.12	-126.00	944.00	5930	20241030	-31.96	2880	20240805	40.10	5930	-31.96	20241030	2880	40.10	20240805	5930	-31.96	20241030	2880	40.10	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
161	20241203	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	50	2	1.24	21118005	5203	4.98	4000	4120	4000	5240	2825	4035	4058.81	0.95	0	444	4221	4127	4041	3947	3861	4085	3905	120	1205	500	2820	5	1	24008445	981	-32.42	4.33	12	0.02	-126.00	944.00	5930	20241030	-31.11	2880	20240805	41.84	5930	-31.11	20241030	2880	41.84	20240805	5930	-31.11	20241030	2880	41.84	20240805	0.02	N	187420	500	120 억	227390	N	N	N	N
162	20241202	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-15	5	-0.37	419031075	104224	66.64	4050	4135	3955	5260	2835	4050	4020.49	0.94	0	1451	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	969	-32.02	4.27	12	0.43	-126.00	944.00	5930	20241030	-31.96	2880	20240805	40.10	5930	-31.96	20241030	2880	40.10	20240805	5930	-31.96	20241030	2880	40.10	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
163	20241202	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-65	5	-1.60	375038345	93226	59.61	4050	4135	3955	5260	2835	4050	4022.89	0.94	0	3497	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	957	-31.63	4.22	12	0.39	-126.00	944.00	5930	20241030	-32.80	2880	20240805	38.37	5930	-32.80	20241030	2880	38.37	20240805	5930	-32.80	20241030	2880	38.37	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
164	20241202	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-20	5	-0.49	341006055	84719	54.17	4050	4135	3955	5260	2835	4050	4025.14	0.94	0	6813	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	968	-31.98	4.27	12	0.35	-126.00	944.00	5930	20241030	-32.04	2880	20240805	39.93	5930	-32.04	20241030	2880	39.93	20240805	5930	-32.04	20241030	2880	39.93	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
165	20241202	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-55	5	-1.36	295559630	73447	46.96	4050	4135	3955	5260	2835	4050	4024.12	0.94	0	8074	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	959	-31.71	4.23	12	0.31	-126.00	944.00	5930	20241030	-32.63	2880	20240805	38.72	5930	-32.63	20241030	2880	38.72	20240805	5930	-32.63	20241030	2880	38.72	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
166	20241202	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-40	5	-0.99	250883115	62276	39.82	4050	4135	3955	5260	2835	4050	4028.57	0.94	0	1081	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	963	-31.83	4.25	12	0.26	-126.00	944.00	5930	20241030	-32.38	2880	20240805	39.24	5930	-32.38	20241030	2880	39.24	20240805	5930	-32.38	20241030	2880	39.24	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
167	20241202	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-30	5	-0.74	244311310	60638	38.77	4050	4135	3955	5260	2835	4050	4029.01	0.94	0	1180	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	965	-31.90	4.26	12	0.25	-126.00	944.00	5930	20241030	-32.21	2880	20240805	39.58	5930	-32.21	20241030	2880	39.58	20240805	5930	-32.21	20241030	2880	39.58	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
168	20241202	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-25	5	-0.62	145096285	35811	22.90	4050	4135	4015	5260	2835	4050	4051.72	0.94	0	3355	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	966	-31.94	4.26	12	0.15	-126.00	944.00	5930	20241030	-32.12	2880	20240805	39.76	5930	-32.12	20241030	2880	39.76	20240805	5930	-32.12	20241030	2880	39.76	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N
169	20241202	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	35	2	0.86	7907455	1935	1.24	4050	4135	4050	5260	2835	4050	4086.54	0.94	0	344	4276	4162	4091	3977	3906	4127	3942	120	1210	500	2830	5	1	24008445	981	-32.42	4.33	12	0.01	-126.00	944.00	5930	20241030	-31.11	2880	20240805	41.84	5930	-31.11	20241030	2880	41.84	20240805	5930	-31.11	20241030	2880	41.84	20240805	0.02	N	187420	500	120 억	225789	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History