KissMeData/450330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161405	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
3	20241231	151349	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
4	20241231	141358	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
5	20241231	131406	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
6	20241231	121403	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
7	20241231	111404	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
8	20241231	101357	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
9	20241231	091400	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	69595430	10053	60.20	6700	7020	6700	9020	4860	6940	6919.93	2.43	4362	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	190683	N	N	N	N
10	20241230	161351	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	80	2	1.15	68170550	9850	58.99	6700	7020	6700	9020	4860	6940	6919.93	2.38	0	4394	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	550	23.17	2.77	12	0.13	303.00	2537.00	29550	20240703	-76.24	6550	20241210	7.18	29550	-76.24	20240703	6550	7.18	20241210	29550	-76.24	20240703	6550	7.18	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
11	20241230	151400	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	50	2	0.72	59725740	8645	51.77	6700	7000	6700	9020	4860	6940	6908.70	2.38	0	4090	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	548	23.07	2.76	12	0.11	303.00	2537.00	29550	20240703	-76.35	6550	20241210	6.72	29550	-76.35	20240703	6550	6.72	20241210	29550	-76.35	20240703	6550	6.72	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
12	20241230	141400	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	40	2	0.58	48955450	7098	42.51	6700	7000	6700	9020	4860	6940	6897.08	2.38	0	3002	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	547	23.04	2.75	12	0.09	303.00	2537.00	29550	20240703	-76.38	6550	20241210	6.56	29550	-76.38	20240703	6550	6.56	20241210	29550	-76.38	20240703	6550	6.56	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
13	20241230	131401	57	100.00	KOSDAQ		제약	N	N	N	N	N	6960	20	2	0.29	43595370	6328	37.89	6700	7000	6700	9020	4860	6940	6889.28	2.38	0	2459	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	545	22.97	2.74	12	0.08	303.00	2537.00	29550	20240703	-76.45	6550	20241210	6.26	29550	-76.45	20240703	6550	6.26	20241210	29550	-76.45	20240703	6550	6.26	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
14	20241230	121355	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-10	5	-0.14	41717560	6057	36.27	6700	7000	6700	9020	4860	6940	6887.50	2.38	0	2307	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	543	22.87	2.73	12	0.08	303.00	2537.00	29550	20240703	-76.55	6550	20241210	5.80	29550	-76.55	20240703	6550	5.80	20241210	29550	-76.55	20240703	6550	5.80	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
15	20241230	111353	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	10	2	0.14	35801180	5205	31.17	6700	7000	6700	9020	4860	6940	6878.23	2.38	0	1784	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	545	22.94	2.74	12	0.07	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
16	20241230	101355	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	10	2	0.14	19806300	2894	17.33	6700	7000	6700	9020	4860	6940	6843.92	2.38	0	594	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	545	22.94	2.74	12	0.04	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
17	20241230	091400	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	10	2	0.14	14124150	2077	12.44	6700	7000	6700	9020	4860	6940	6800.26	2.38	0	54	7173	7056	6833	6716	6493	7115	6775	39	2080	500	4850	10	1	7836009	545	22.94	2.74	12	0.03	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.64	N	450330	500	39 억	186321	N	N	N	N
18	20241227	161351	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	200	2	2.97	114056840	16694	51.86	6610	6950	6610	8760	4720	6740	6832.21	2.37	0	-1290	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	544	22.90	2.74	12	0.21	303.00	2537.00	29550	20240703	-76.51	6550	20241210	5.95	29550	-76.51	20240703	6550	5.95	20241210	29550	-76.51	20240703	6550	5.95	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
19	20241227	151351	57	100.00	KOSDAQ		제약	N	N	N	N	N	6890	150	2	2.23	107686100	15773	49.00	6610	6950	6610	8760	4720	6740	6827.24	2.37	0	-1820	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	540	22.74	2.72	12	0.20	303.00	2537.00	29550	20240703	-76.68	6550	20241210	5.19	29550	-76.68	20240703	6550	5.19	20241210	29550	-76.68	20240703	6550	5.19	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
20	20241227	141353	57	100.00	KOSDAQ		제약	N	N	N	N	N	6890	150	2	2.23	96126990	14095	43.79	6610	6950	6610	8760	4720	6740	6819.94	2.37	0	-2297	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	540	22.74	2.72	12	0.18	303.00	2537.00	29550	20240703	-76.68	6550	20241210	5.19	29550	-76.68	20240703	6550	5.19	20241210	29550	-76.68	20240703	6550	5.19	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
21	20241227	131351	57	100.00	KOSDAQ		제약	N	N	N	N	N	6790	50	2	0.74	90597560	13284	41.27	6610	6950	6610	8760	4720	6740	6820.05	2.37	0	-2513	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	532	22.41	2.68	12	0.17	303.00	2537.00	29550	20240703	-77.02	6550	20241210	3.66	29550	-77.02	20240703	6550	3.66	20241210	29550	-77.02	20240703	6550	3.66	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
22	20241227	121352	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	0	3	0.00	62986800	9253	28.75	6610	6910	6610	8760	4720	6740	6807.18	2.37	0	-1644	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	528	22.24	2.66	12	0.12	303.00	2537.00	29550	20240703	-77.19	6550	20241210	2.90	29550	-77.19	20240703	6550	2.90	20241210	29550	-77.19	20240703	6550	2.90	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
23	20241227	111351	57	100.00	KOSDAQ		제약	N	N	N	N	N	6770	30	2	0.45	55314070	8117	25.22	6610	6910	6610	8760	4720	6740	6814.60	2.37	0	-1521	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	530	22.34	2.67	12	0.10	303.00	2537.00	29550	20240703	-77.09	6550	20241210	3.36	29550	-77.09	20240703	6550	3.36	20241210	29550	-77.09	20240703	6550	3.36	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
24	20241227	101351	57	100.00	KOSDAQ		제약	N	N	N	N	N	6860	120	2	1.78	45920930	6738	20.93	6610	6910	6610	8760	4720	6740	6815.22	2.37	0	-1300	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	538	22.64	2.70	12	0.09	303.00	2537.00	29550	20240703	-76.79	6550	20241210	4.73	29550	-76.79	20240703	6550	4.73	20241210	29550	-76.79	20240703	6550	4.73	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
25	20241227	091355	57	100.00	KOSDAQ		제약	N	N	N	N	N	6780	40	2	0.59	17076540	2532	7.87	6610	6850	6610	8760	4720	6740	6744.29	2.37	0	-262	7300	7020	6870	6590	6440	6945	6515	39	2020	500	4710	10	1	7836009	531	22.38	2.67	12	0.03	303.00	2537.00	29550	20240703	-77.06	6550	20241210	3.51	29550	-77.06	20240703	6550	3.51	20241210	29550	-77.06	20240703	6550	3.51	20241210	0.66	N	450330	500	39 억	186062	N	N	N	N
26	20241226	161345	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	-330	5	-4.67	222440260	32105	243.35	7070	7150	6720	9190	4950	7070	6928.52	2.42	0	-7253	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	528	22.24	2.66	12	0.41	303.00	2537.00	29550	20240703	-77.19	6550	20241210	2.90	29550	-77.19	20240703	6550	2.90	20241210	29550	-77.19	20240703	6550	2.90	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
27	20241226	151342	57	100.00	KOSDAQ		제약	N	N	N	N	N	6840	-230	5	-3.25	205110400	29545	223.94	7070	7150	6720	9190	4950	7070	6942.30	2.42	0	-7315	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	536	22.57	2.70	12	0.38	303.00	2537.00	29550	20240703	-76.85	6550	20241210	4.43	29550	-76.85	20240703	6550	4.43	20241210	29550	-76.85	20240703	6550	4.43	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
28	20241226	141340	57	100.00	KOSDAQ		제약	N	N	N	N	N	6860	-210	5	-2.97	171630400	24641	186.77	7070	7150	6800	9190	4950	7070	6965.24	2.42	0	-7345	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	538	22.64	2.70	12	0.31	303.00	2537.00	29550	20240703	-76.79	6550	20241210	4.73	29550	-76.79	20240703	6550	4.73	20241210	29550	-76.79	20240703	6550	4.73	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
29	20241226	131341	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	-120	5	-1.70	103828880	14811	112.26	7070	7150	6940	9190	4950	7070	7010.25	2.42	0	-4525	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	545	22.94	2.74	12	0.19	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
30	20241226	121339	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	-120	5	-1.70	95450130	13606	103.13	7070	7150	6940	9190	4950	7070	7015.30	2.42	0	-4125	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	545	22.94	2.74	12	0.17	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
31	20241226	111338	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-80	5	-1.13	74856950	10645	80.69	7070	7150	6970	9190	4950	7070	7032.12	2.42	0	-3558	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	548	23.07	2.76	12	0.14	303.00	2537.00	29550	20240703	-76.35	6550	20241210	6.72	29550	-76.35	20240703	6550	6.72	20241210	29550	-76.35	20240703	6550	6.72	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
32	20241226	101341	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-70	5	-0.99	51091440	7243	54.90	7070	7150	7000	9190	4950	7070	7053.91	2.42	0	-2715	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	549	23.10	2.76	12	0.09	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	29550	-76.31	20240703	6550	6.87	20241210	29550	-76.31	20240703	6550	6.87	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
33	20241226	091336	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	0	3	0.00	15485830	2180	16.52	7070	7150	7060	9190	4950	7070	7103.59	2.42	0	-796	7296	7182	7106	6992	6916	7145	6955	39	2120	500	4940	10	1	7836009	554	23.33	2.79	12	0.03	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.66	N	450330	500	39 억	189534	N	N	N	N
34	20241224	161338	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	0	3	0.00	91988560	12987	57.07	7090	7220	7030	9190	4950	7070	7083.55	2.40	0	-2552	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	554	23.33	2.79	12	0.17	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
35	20241224	151339	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	0	3	0.00	84258430	11893	52.27	7090	7220	7030	9190	4950	7070	7084.71	2.40	0	-2535	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	554	23.33	2.79	12	0.15	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
36	20241224	141336	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	10	2	0.14	70738780	9974	43.83	7090	7220	7050	9190	4950	7070	7092.32	2.40	0	-1420	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	555	23.37	2.79	12	0.13	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	29550	-76.04	20240703	6550	8.09	20241210	29550	-76.04	20240703	6550	8.09	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
37	20241224	131338	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	20	2	0.28	58625470	8262	36.31	7090	7220	7050	9190	4950	7070	7095.80	2.40	0	-1102	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	556	23.40	2.79	12	0.11	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	29550	-76.01	20240703	6550	8.24	20241210	29550	-76.01	20240703	6550	8.24	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
38	20241224	121340	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	0	3	0.00	45538640	6411	28.17	7090	7220	7070	9190	4950	7070	7103.20	2.40	0	-451	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	554	23.33	2.79	12	0.08	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
39	20241224	111339	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	50	2	0.71	40767560	5737	25.21	7090	7220	7070	9190	4950	7070	7106.08	2.40	0	-64	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	558	23.50	2.81	12	0.07	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	29550	-75.91	20240703	6550	8.70	20241210	29550	-75.91	20240703	6550	8.70	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
40	20241224	101337	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	10	2	0.14	29282910	4115	18.08	7090	7220	7070	9190	4950	7070	7116.14	2.40	0	-289	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	555	23.37	2.79	12	0.05	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	29550	-76.04	20240703	6550	8.09	20241210	29550	-76.04	20240703	6550	8.09	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
41	20241224	091345	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	90	2	1.27	11950190	1676	7.37	7090	7220	7090	9190	4950	7070	7130.18	2.40	0	-264	7350	7210	7140	7000	6930	7175	6965	39	2120	500	4940	10	1	7836009	561	23.63	2.82	12	0.02	303.00	2537.00	29550	20240703	-75.77	6550	20241210	9.31	29550	-75.77	20240703	6550	9.31	20241210	29550	-75.77	20240703	6550	9.31	20241210	0.66	N	450330	500	39 억	188147	N	N	N	N
42	20241223	161328	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	-20	5	-0.28	160421850	22482	119.44	7090	7280	7070	9210	4970	7090	7135.58	2.30	0	6133	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	554	23.33	2.79	12	0.29	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
43	20241223	151332	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	20	2	0.28	150671690	21106	112.13	7090	7280	7070	9210	4970	7090	7138.81	2.30	0	6029	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	557	23.47	2.80	12	0.27	303.00	2537.00	29550	20240703	-75.94	6550	20241210	8.55	29550	-75.94	20240703	6550	8.55	20241210	29550	-75.94	20240703	6550	8.55	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
44	20241223	141328	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	30	2	0.42	130295540	18239	96.90	7090	7280	7070	9210	4970	7090	7143.79	2.30	0	5189	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	558	23.50	2.81	12	0.23	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	29550	-75.91	20240703	6550	8.70	20241210	29550	-75.91	20240703	6550	8.70	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
45	20241223	131327	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	20	2	0.28	111010430	15529	82.50	7090	7280	7070	9210	4970	7090	7148.59	2.30	0	4349	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	557	23.47	2.80	12	0.20	303.00	2537.00	29550	20240703	-75.94	6550	20241210	8.55	29550	-75.94	20240703	6550	8.55	20241210	29550	-75.94	20240703	6550	8.55	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
46	20241223	121331	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	190	2	2.68	74444300	10385	55.17	7090	7280	7090	9210	4970	7090	7168.44	2.30	0	2669	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	570	24.03	2.87	12	0.13	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	29550	-75.36	20240703	6550	11.15	20241210	29550	-75.36	20240703	6550	11.15	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
47	20241223	111326	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	100	2	1.41	57106210	7986	42.43	7090	7250	7090	9210	4970	7090	7150.79	2.30	0	2835	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	563	23.73	2.83	12	0.10	303.00	2537.00	29550	20240703	-75.67	6550	20241210	9.77	29550	-75.67	20240703	6550	9.77	20241210	29550	-75.67	20240703	6550	9.77	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
48	20241223	101319	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	30	2	0.42	42633760	5977	31.75	7090	7190	7090	9210	4970	7090	7132.97	2.30	0	2958	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	558	23.50	2.81	12	0.08	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	29550	-75.91	20240703	6550	8.70	20241210	29550	-75.91	20240703	6550	8.70	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
49	20241223	091325	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	70	2	0.99	22969800	3219	17.10	7090	7190	7090	9210	4970	7090	7135.69	2.30	0	2660	7676	7382	7226	6932	6776	7305	6855	39	2120	500	4960	10	1	7836009	561	23.63	2.82	12	0.04	303.00	2537.00	29550	20240703	-75.77	6550	20241210	9.31	29550	-75.77	20240703	6550	9.31	20241210	29550	-75.77	20240703	6550	9.31	20241210	0.69	N	450330	500	39 억	179864	N	N	N	N
50	20241220	161319	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	-340	5	-4.58	130413670	18168	178.31	7520	7520	7070	9650	5210	7430	7180.18	2.40	0	-8273	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	556	23.40	2.79	12	0.23	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	29550	-76.01	20240703	6550	8.24	20241210	29550	-76.01	20240703	6550	8.24	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
51	20241220	151323	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-310	5	-4.17	126250020	17581	172.55	7520	7520	7070	9650	5210	7430	7181.05	2.40	0	-8251	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	558	23.50	2.81	12	0.22	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	29550	-75.91	20240703	6550	8.70	20241210	29550	-75.91	20240703	6550	8.70	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
52	20241220	141321	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-310	5	-4.17	112370080	15626	153.36	7520	7520	7090	9650	5210	7430	7191.22	2.40	0	-7085	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	558	23.50	2.81	12	0.20	303.00	2537.00	29550	20240703	-75.91	6550	20241210	8.70	29550	-75.91	20240703	6550	8.70	20241210	29550	-75.91	20240703	6550	8.70	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
53	20241220	131320	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	-290	5	-3.90	88898300	12327	120.98	7520	7520	7130	9650	5210	7430	7211.67	2.40	0	-4909	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	559	23.56	2.81	12	0.16	303.00	2537.00	29550	20240703	-75.84	6550	20241210	9.01	29550	-75.84	20240703	6550	9.01	20241210	29550	-75.84	20240703	6550	9.01	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
54	20241220	121318	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	-240	5	-3.23	61908530	8558	83.99	7520	7520	7150	9650	5210	7430	7234.00	2.40	0	-2470	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	563	23.73	2.83	12	0.11	303.00	2537.00	29550	20240703	-75.67	6550	20241210	9.77	29550	-75.67	20240703	6550	9.77	20241210	29550	-75.67	20240703	6550	9.77	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
55	20241220	111318	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-220	5	-2.96	57200300	7903	77.56	7520	7520	7150	9650	5210	7430	7237.80	2.40	0	-2349	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	565	23.80	2.84	12	0.10	303.00	2537.00	29550	20240703	-75.60	6550	20241210	10.08	29550	-75.60	20240703	6550	10.08	20241210	29550	-75.60	20240703	6550	10.08	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
56	20241220	101319	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-170	5	-2.29	38773610	5347	52.48	7520	7520	7150	9650	5210	7430	7251.47	2.40	0	-2188	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	569	23.96	2.86	12	0.07	303.00	2537.00	29550	20240703	-75.43	6550	20241210	10.84	29550	-75.43	20240703	6550	10.84	20241210	29550	-75.43	20240703	6550	10.84	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
57	20241220	091321	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-60	5	-0.81	1158440	157	1.54	7520	7520	7350	9650	5210	7430	7378.60	2.40	0	-53	7616	7522	7386	7292	7156	7570	7340	39	2220	500	5200	10	1	7836009	578	24.32	2.91	12	0.00	303.00	2537.00	29550	20240703	-75.06	6550	20241210	12.52	29550	-75.06	20240703	6550	12.52	20241210	29550	-75.06	20240703	6550	12.52	20241210	0.68	N	450330	500	39 억	188118	N	N	N	N
58	20241219	161314	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-110	5	-1.46	75299730	10189	60.31	7260	7480	7250	9800	5280	7540	7389.99	2.38	0	1486	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	582	24.52	2.93	12	0.13	303.00	2537.00	29550	20240703	-74.86	6550	20241210	13.44	29550	-74.86	20240703	6550	13.44	20241210	29550	-74.86	20240703	6550	13.44	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
59	20241219	151313	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-150	5	-1.99	72803880	9853	58.32	7260	7480	7250	9800	5280	7540	7388.81	2.38	0	1379	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	579	24.39	2.91	12	0.13	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	29550	-74.99	20240703	6550	12.82	20241210	29550	-74.99	20240703	6550	12.82	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
60	20241219	141315	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-150	5	-1.99	64045130	8670	51.32	7260	7480	7250	9800	5280	7540	7386.75	2.38	0	721	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	579	24.39	2.91	12	0.11	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	29550	-74.99	20240703	6550	12.82	20241210	29550	-74.99	20240703	6550	12.82	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
61	20241219	131314	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-180	5	-2.39	46770960	6339	37.52	7260	7480	7250	9800	5280	7540	7377.95	2.38	0	-53	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	577	24.29	2.90	12	0.08	303.00	2537.00	29550	20240703	-75.09	6550	20241210	12.37	29550	-75.09	20240703	6550	12.37	20241210	29550	-75.09	20240703	6550	12.37	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
62	20241219	121317	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-120	5	-1.59	39783130	5391	31.91	7260	7480	7250	9800	5280	7540	7379.16	2.38	0	-318	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	581	24.49	2.92	12	0.07	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	29550	-74.89	20240703	6550	13.28	20241210	29550	-74.89	20240703	6550	13.28	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
63	20241219	111313	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-180	5	-2.39	30784030	4172	24.70	7260	7480	7250	9800	5280	7540	7378.22	2.38	0	-317	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	577	24.29	2.90	12	0.05	303.00	2537.00	29550	20240703	-75.09	6550	20241210	12.37	29550	-75.09	20240703	6550	12.37	20241210	29550	-75.09	20240703	6550	12.37	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
64	20241219	101306	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-150	5	-1.99	21425750	2904	17.19	7260	7480	7250	9800	5280	7540	7377.28	2.38	0	-36	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	579	24.39	2.91	12	0.04	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	29550	-74.99	20240703	6550	12.82	20241210	29550	-74.99	20240703	6550	12.82	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
65	20241219	091317	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-120	5	-1.59	5955970	811	4.80	7260	7480	7250	9800	5280	7540	7340.79	2.38	0	-119	7673	7606	7503	7436	7333	7625	7455	39	2260	500	5270	10	1	7836009	581	24.49	2.92	12	0.01	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	29550	-74.89	20240703	6550	13.28	20241210	29550	-74.89	20240703	6550	13.28	20241210	0.68	N	450330	500	39 억	186147	N	N	N	N
66	20241218	161310	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	20	2	0.27	126197060	16888	122.00	7540	7570	7400	9770	5270	7520	7472.55	2.32	0	2785	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	591	24.88	2.97	12	0.22	303.00	2537.00	29550	20240703	-74.48	6550	20241210	15.11	29550	-74.48	20240703	6550	15.11	20241210	29550	-74.48	20240703	6550	15.11	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
67	20241218	151314	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	20	2	0.27	122323060	16374	118.28	7540	7570	7400	9770	5270	7520	7470.57	2.32	0	2476	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	591	24.88	2.97	12	0.21	303.00	2537.00	29550	20240703	-74.48	6550	20241210	15.11	29550	-74.48	20240703	6550	15.11	20241210	29550	-74.48	20240703	6550	15.11	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
68	20241218	141304	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-20	5	-0.27	104267090	13972	100.93	7540	7570	7400	9770	5270	7520	7462.57	2.32	0	779	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	588	24.75	2.96	12	0.18	303.00	2537.00	29550	20240703	-74.62	6550	20241210	14.50	29550	-74.62	20240703	6550	14.50	20241210	29550	-74.62	20240703	6550	14.50	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
69	20241218	131313	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-20	5	-0.27	83089840	11152	80.56	7540	7570	7400	9770	5270	7520	7450.67	2.32	0	-1029	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	588	24.75	2.96	12	0.14	303.00	2537.00	29550	20240703	-74.62	6550	20241210	14.50	29550	-74.62	20240703	6550	14.50	20241210	29550	-74.62	20240703	6550	14.50	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
70	20241218	121305	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-110	5	-1.46	76081350	10210	73.76	7540	7570	7400	9770	5270	7520	7451.65	2.32	0	-1098	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	581	24.46	2.92	12	0.13	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
71	20241218	111305	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-110	5	-1.46	56782910	7604	54.93	7540	7570	7400	9770	5270	7520	7467.51	2.32	0	-860	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	581	24.46	2.92	12	0.10	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
72	20241218	101312	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-70	5	-0.93	33864970	4519	32.64	7540	7570	7430	9770	5270	7520	7493.91	2.32	0	-869	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	584	24.59	2.94	12	0.06	303.00	2537.00	29550	20240703	-74.79	6550	20241210	13.74	29550	-74.79	20240703	6550	13.74	20241210	29550	-74.79	20240703	6550	13.74	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
73	20241218	091317	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	10	2	0.13	9383210	1245	8.99	7540	7570	7510	9770	5270	7520	7536.71	2.32	0	181	7666	7592	7486	7412	7306	7630	7450	39	2250	500	5260	10	1	7836009	590	24.85	2.97	12	0.02	303.00	2537.00	29550	20240703	-74.52	6550	20241210	14.96	29550	-74.52	20240703	6550	14.96	20241210	29550	-74.52	20240703	6550	14.96	20241210	0.67	N	450330	500	39 억	182142	N	N	N	N
74	20241217	161307	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	0	3	0.00	102977570	13832	57.71	7480	7560	7380	9770	5270	7520	7444.85	2.30	0	1304	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	589	24.82	2.96	12	0.18	303.00	2537.00	29550	20240703	-74.55	6550	20241210	14.81	29550	-74.55	20240703	6550	14.81	20241210	29550	-74.55	20240703	6550	14.81	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
75	20241217	151312	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-40	5	-0.53	95329840	12814	53.46	7480	7560	7380	9770	5270	7520	7439.51	2.30	0	623	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	586	24.69	2.95	12	0.16	303.00	2537.00	29550	20240703	-74.69	6550	20241210	14.20	29550	-74.69	20240703	6550	14.20	20241210	29550	-74.69	20240703	6550	14.20	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
76	20241217	141303	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	-50	5	-0.66	80812340	10878	45.38	7480	7560	7380	9770	5270	7520	7428.97	2.30	0	-157	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	585	24.65	2.94	12	0.14	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
77	20241217	131254	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-100	5	-1.33	70746320	9535	39.78	7480	7550	7380	9770	5270	7520	7419.65	2.30	0	-1003	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	581	24.49	2.92	12	0.12	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	29550	-74.89	20240703	6550	13.28	20241210	29550	-74.89	20240703	6550	13.28	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
78	20241217	121221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-110	5	-1.46	44604850	6007	25.06	7480	7550	7380	9770	5270	7520	7425.48	2.30	0	-1169	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	581	24.46	2.92	12	0.08	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
79	20241217	111247	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-110	5	-1.46	36643480	4933	20.58	7480	7550	7380	9770	5270	7520	7428.23	2.30	0	-694	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	581	24.46	2.92	12	0.06	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
80	20241217	101253	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-110	5	-1.46	26088940	3510	14.64	7480	7550	7380	9770	5270	7520	7432.75	2.30	0	-917	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	581	24.46	2.92	12	0.04	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
81	20241217	091310	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-100	5	-1.33	6851050	916	3.82	7480	7550	7420	9770	5270	7520	7479.31	2.30	0	-418	7653	7586	7503	7436	7353	7620	7470	39	2250	500	5260	10	1	7836009	581	24.49	2.92	12	0.01	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	29550	-74.89	20240703	6550	13.28	20241210	29550	-74.89	20240703	6550	13.28	20241210	0.66	N	450330	500	39 억	180237	N	N	N	N
82	20241216	161259	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	80	2	1.08	179230340	23927	123.01	7440	7570	7420	9670	5210	7440	7491.14	2.25	0	3789	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	589	24.82	2.96	12	0.31	303.00	2537.00	29550	20240703	-74.55	6550	20241210	14.81	29550	-74.55	20240703	6550	14.81	20241210	29550	-74.55	20240703	6550	14.81	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
83	20241216	151309	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	60	2	0.81	174131800	23248	119.51	7440	7570	7420	9670	5210	7440	7490.62	2.25	0	3565	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	588	24.75	2.96	12	0.30	303.00	2537.00	29550	20240703	-74.62	6550	20241210	14.50	29550	-74.62	20240703	6550	14.50	20241210	29550	-74.62	20240703	6550	14.50	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
84	20241216	141307	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	50	2	0.67	149480940	19955	102.59	7440	7570	7420	9670	5210	7440	7491.42	2.25	0	3075	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	587	24.72	2.95	12	0.25	303.00	2537.00	29550	20240703	-74.65	6550	20241210	14.35	29550	-74.65	20240703	6550	14.35	20241210	29550	-74.65	20240703	6550	14.35	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
85	20241216	131309	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	70	2	0.94	133509000	17828	91.65	7440	7570	7420	9670	5210	7440	7489.28	2.25	0	1880	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	588	24.79	2.96	12	0.23	303.00	2537.00	29550	20240703	-74.59	6550	20241210	14.66	29550	-74.59	20240703	6550	14.66	20241210	29550	-74.59	20240703	6550	14.66	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
86	20241216	121308	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	90	2	1.21	108967080	14572	74.91	7440	7560	7420	9670	5210	7440	7478.37	2.25	0	3144	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	590	24.85	2.97	12	0.19	303.00	2537.00	29550	20240703	-74.52	6550	20241210	14.96	29550	-74.52	20240703	6550	14.96	20241210	29550	-74.52	20240703	6550	14.96	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
87	20241216	111307	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	70	2	0.94	93189930	12474	64.13	7440	7560	7420	9670	5210	7440	7471.23	2.25	0	2223	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	588	24.79	2.96	12	0.16	303.00	2537.00	29550	20240703	-74.59	6550	20241210	14.66	29550	-74.59	20240703	6550	14.66	20241210	29550	-74.59	20240703	6550	14.66	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
88	20241216	101308	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	30	2	0.40	66806190	8952	46.02	7440	7560	7420	9670	5210	7440	7463.23	2.25	0	2763	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	585	24.65	2.94	12	0.11	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
89	20241216	091309	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	30	2	0.40	41349600	5549	28.53	7440	7560	7420	9670	5210	7440	7452.16	2.25	0	1911	7620	7530	7410	7320	7200	7575	7365	39	2230	500	5200	10	1	7836009	585	24.65	2.94	12	0.07	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.65	N	450330	500	39 억	175974	N	N	N	N
90	20241213	161300	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	-10	5	-0.13	142037190	19251	87.82	7380	7500	7290	9680	5220	7450	7378.11	2.19	0	2121	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	583	24.55	2.93	12	0.25	303.00	2537.00	29550	20240703	-74.82	6550	20241210	13.59	29550	-74.82	20240703	6550	13.59	20241210	29550	-74.82	20240703	6550	13.59	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
91	20241213	151305	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	20	2	0.27	138649300	18796	85.75	7380	7500	7290	9680	5220	7450	7376.53	2.19	0	2129	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	585	24.65	2.94	12	0.24	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
92	20241213	141304	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-20	5	-0.27	129488310	17565	80.13	7380	7500	7290	9680	5220	7450	7371.95	2.19	0	1813	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	582	24.52	2.93	12	0.22	303.00	2537.00	29550	20240703	-74.86	6550	20241210	13.44	29550	-74.86	20240703	6550	13.44	20241210	29550	-74.86	20240703	6550	13.44	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
93	20241213	131305	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-40	5	-0.54	110221740	14979	68.33	7380	7460	7290	9680	5220	7450	7358.42	2.19	0	1560	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	581	24.46	2.92	12	0.19	303.00	2537.00	29550	20240703	-74.92	6550	20241210	13.13	29550	-74.92	20240703	6550	13.13	20241210	29550	-74.92	20240703	6550	13.13	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
94	20241213	121305	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-30	5	-0.40	89308590	12157	55.46	7380	7460	7290	9680	5220	7450	7346.27	2.19	0	-768	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	581	24.49	2.92	12	0.16	303.00	2537.00	29550	20240703	-74.89	6550	20241210	13.28	29550	-74.89	20240703	6550	13.28	20241210	29550	-74.89	20240703	6550	13.28	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
95	20241213	111303	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-70	5	-0.94	80655850	10985	50.11	7380	7460	7290	9680	5220	7450	7342.36	2.19	0	-1074	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	578	24.36	2.91	12	0.14	303.00	2537.00	29550	20240703	-75.03	6550	20241210	12.67	29550	-75.03	20240703	6550	12.67	20241210	29550	-75.03	20240703	6550	12.67	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
96	20241213	101255	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-140	5	-1.88	54386190	7407	33.79	7380	7460	7290	9680	5220	7450	7342.54	2.19	0	-171	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	573	24.13	2.88	12	0.09	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	29550	-75.26	20240703	6550	11.60	20241210	29550	-75.26	20240703	6550	11.60	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
97	20241213	091256	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-110	5	-1.48	6900790	941	4.29	7380	7410	7290	9680	5220	7450	7333.46	2.19	0	260	7783	7616	7423	7256	7063	7520	7160	39	2230	500	5210	10	1	7836009	575	24.22	2.89	12	0.01	303.00	2537.00	29550	20240703	-75.16	6550	20241210	12.06	29550	-75.16	20240703	6550	12.06	20241210	29550	-75.16	20240703	6550	12.06	20241210	0.69	N	450330	500	39 억	171544	N	N	N	N
98	20241212	161301	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-100	5	-1.32	160507780	21798	84.23	7550	7590	7230	9810	5290	7550	7362.62	2.15	0	2699	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	584	24.59	2.94	12	0.28	303.00	2537.00	29550	20240703	-74.79	6550	20241210	13.74	29550	-74.79	20240703	6550	13.74	20241210	29550	-74.79	20240703	6550	13.74	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
99	20241212	151256	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	-200	5	-2.65	151064490	20522	79.30	7550	7590	7230	9810	5290	7550	7361.10	2.15	0	2266	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	576	24.26	2.90	12	0.26	303.00	2537.00	29550	20240703	-75.13	6550	20241210	12.21	29550	-75.13	20240703	6550	12.21	20241210	29550	-75.13	20240703	6550	12.21	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
100	20241212	141253	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	-280	5	-3.71	132091690	17933	69.30	7550	7590	7230	9810	5290	7550	7365.84	2.15	0	1272	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	570	23.99	2.87	12	0.23	303.00	2537.00	29550	20240703	-75.40	6550	20241210	10.99	29550	-75.40	20240703	6550	10.99	20241210	29550	-75.40	20240703	6550	10.99	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
101	20241212	131242	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-270	5	-3.58	112462850	15240	58.89	7550	7590	7230	9810	5290	7550	7379.45	2.15	0	113	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	570	24.03	2.87	12	0.19	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	29550	-75.36	20240703	6550	11.15	20241210	29550	-75.36	20240703	6550	11.15	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
102	20241212	121235	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-290	5	-3.84	97679970	13207	51.04	7550	7590	7230	9810	5290	7550	7396.08	2.15	0	-385	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	569	23.96	2.86	12	0.17	303.00	2537.00	29550	20240703	-75.43	6550	20241210	10.84	29550	-75.43	20240703	6550	10.84	20241210	29550	-75.43	20240703	6550	10.84	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
103	20241212	111246	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-210	5	-2.78	59391860	7974	30.81	7550	7590	7340	9810	5290	7550	7448.19	2.15	0	-771	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	575	24.22	2.89	12	0.10	303.00	2537.00	29550	20240703	-75.16	6550	20241210	12.06	29550	-75.16	20240703	6550	12.06	20241210	29550	-75.16	20240703	6550	12.06	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
104	20241212	101246	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-160	5	-2.12	27841080	3704	14.31	7550	7590	7390	9810	5290	7550	7516.49	2.15	0	-1477	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	579	24.39	2.91	12	0.05	303.00	2537.00	29550	20240703	-74.99	6550	20241210	12.82	29550	-74.99	20240703	6550	12.82	20241210	29550	-74.99	20240703	6550	12.82	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
105	20241212	091255	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	0	3	0.00	1698070	225	0.87	7550	7550	7420	9810	5290	7550	7546.98	2.15	0	-31	7870	7710	7390	7230	6910	7790	7310	39	2260	500	5280	10	1	7836009	592	24.92	2.98	12	0.00	303.00	2537.00	29550	20240703	-74.45	6550	20241210	15.27	29550	-74.45	20240703	6550	15.27	20241210	29550	-74.45	20240703	6550	15.27	20241210	0.77	N	450330	500	39 억	168788	N	N	N	N
106	20241211	161248	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	480	2	6.79	192301710	25827	52.76	7070	7550	7070	9190	4950	7070	7445.76	2.00	0	10979	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	592	24.92	2.98	12	0.33	303.00	2537.00	29550	20240703	-74.45	6550	20241210	15.27	29550	-74.45	20240703	6550	15.27	20241210	29550	-74.45	20240703	6550	15.27	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
107	20241211	151156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	460	2	6.51	178030800	23934	48.89	7070	7540	7070	9190	4950	7070	7438.41	2.00	0	10007	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	590	24.85	2.97	12	0.31	303.00	2537.00	29550	20240703	-74.52	6550	20241210	14.96	29550	-74.52	20240703	6550	14.96	20241210	29550	-74.52	20240703	6550	14.96	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
108	20241211	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	420	2	5.94	160025810	21538	44.00	7070	7540	7070	9190	4950	7070	7429.93	2.00	0	8121	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	587	24.72	2.95	12	0.27	303.00	2537.00	29550	20240703	-74.65	6550	20241210	14.35	29550	-74.65	20240703	6550	14.35	20241210	29550	-74.65	20240703	6550	14.35	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
109	20241211	131259	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	400	2	5.66	147037750	19807	40.46	7070	7530	7070	9190	4950	7070	7423.52	2.00	0	7918	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	585	24.65	2.94	12	0.25	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
110	20241211	121300	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	400	2	5.66	126278430	17038	34.81	7070	7520	7070	9190	4950	7070	7411.58	2.00	0	6959	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	585	24.65	2.94	12	0.22	303.00	2537.00	29550	20240703	-74.72	6550	20241210	14.05	29550	-74.72	20240703	6550	14.05	20241210	29550	-74.72	20240703	6550	14.05	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
111	20241211	111255	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	370	2	5.23	93424030	12642	25.83	7070	7500	7070	9190	4950	7070	7389.97	2.00	0	6539	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	583	24.55	2.93	12	0.16	303.00	2537.00	29550	20240703	-74.82	6550	20241210	13.59	29550	-74.82	20240703	6550	13.59	20241210	29550	-74.82	20240703	6550	13.59	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
112	20241211	101255	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	360	2	5.09	74799020	10140	20.72	7070	7500	7070	9190	4950	7070	7376.63	2.00	0	5981	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	582	24.52	2.93	12	0.13	303.00	2537.00	29550	20240703	-74.86	6550	20241210	13.44	29550	-74.86	20240703	6550	13.44	20241210	29550	-74.86	20240703	6550	13.44	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
113	20241211	091302	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	270	2	3.82	16644110	2314	4.73	7070	7340	7070	9190	4950	7070	7192.79	2.00	0	1769	7496	7282	6916	6702	6336	7390	6810	39	2120	500	4940	10	1	7836009	575	24.22	2.89	12	0.03	303.00	2537.00	29550	20240703	-75.16	6550	20241210	12.06	29550	-75.16	20240703	6550	12.06	20241210	29550	-75.16	20240703	6550	12.06	20241210	0.77	N	450330	500	39 억	156947	N	N	N	N
114	20241210	161245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7070	470	2	7.12	341838490	48949	66.64	6550	7130	6550	8580	4620	6600	6983.31	1.65	0	27987	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	554	23.33	2.79	12	0.62	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
115	20241210	151247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7070	470	2	7.12	328732310	47093	64.11	6550	7130	6550	8580	4620	6600	6980.49	1.65	0	26697	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	554	23.33	2.79	12	0.60	303.00	2537.00	29550	20240703	-76.07	6550	20241210	7.94	29550	-76.07	20240703	6550	7.94	20241210	29550	-76.07	20240703	6550	7.94	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
116	20241210	141247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	480	2	7.27	292786850	41987	57.16	6550	7130	6550	8580	4620	6600	6973.27	1.65	0	24077	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	555	23.37	2.79	12	0.54	303.00	2537.00	29550	20240703	-76.04	6550	20241210	8.09	29550	-76.04	20240703	6550	8.09	20241210	29550	-76.04	20240703	6550	8.09	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
117	20241210	131249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6980	380	2	5.76	241527450	34750	47.31	6550	7080	6550	8580	4620	6600	6950.43	1.65	0	19717	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	547	23.04	2.75	12	0.44	303.00	2537.00	29550	20240703	-76.38	6550	20241210	6.56	29550	-76.38	20240703	6550	6.56	20241210	29550	-76.38	20240703	6550	6.56	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
118	20241210	121246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6980	380	2	5.76	232126730	33409	45.48	6550	7080	6550	8580	4620	6600	6948.03	1.65	0	19160	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	547	23.04	2.75	12	0.43	303.00	2537.00	29550	20240703	-76.38	6550	20241210	6.56	29550	-76.38	20240703	6550	6.56	20241210	29550	-76.38	20240703	6550	6.56	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
119	20241210	111246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	430	2	6.52	218389660	31455	42.82	6550	7080	6550	8580	4620	6600	6942.92	1.65	0	18558	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	551	23.20	2.77	12	0.40	303.00	2537.00	29550	20240703	-76.21	6550	20241210	7.33	29550	-76.21	20240703	6550	7.33	20241210	29550	-76.21	20240703	6550	7.33	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
120	20241210	101247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7000	400	2	6.06	152118770	22010	29.97	6550	7040	6550	8580	4620	6600	6911.35	1.65	0	14415	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	549	23.10	2.76	12	0.28	303.00	2537.00	29550	20240703	-76.31	6550	20241210	6.87	29550	-76.31	20240703	6550	6.87	20241210	29550	-76.31	20240703	6550	6.87	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
121	20241210	091255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6950	350	2	5.30	59997170	8815	12.00	6550	6960	6550	8580	4620	6600	6806.26	1.65	0	4492	7546	7072	6826	6352	6106	6950	6230	39	1980	500	4620	10	1	7836009	545	22.94	2.74	12	0.11	303.00	2537.00	29550	20240703	-76.48	6550	20241210	6.11	29550	-76.48	20240703	6550	6.11	20241210	29550	-76.48	20240703	6550	6.11	20241210	0.78	N	450330	500	39 억	129100	N	N	N	N
122	20241209	161242	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6600	-770	5	-10.45	502812250	73405	103.24	7200	7300	6580	9580	5160	7370	6851.08	1.69	0	-3267	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	517	21.78	2.60	12	0.94	303.00	2537.00	29550	20240703	-77.66	6580	20241209	0.30	29550	-77.66	20240703	6580	0.30	20241209	29550	-77.66	20240703	6580	0.30	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
123	20241209	151245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6650	-720	5	-9.77	459635480	66871	94.05	7200	7300	6630	9580	5160	7370	6873.47	1.69	0	-5528	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	521	21.95	2.62	12	0.85	303.00	2537.00	29550	20240703	-77.50	6630	20241209	0.30	29550	-77.50	20240703	6630	0.30	20241209	29550	-77.50	20240703	6630	0.30	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
124	20241209	141242	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6730	-640	5	-8.68	392161350	56787	79.86	7200	7300	6700	9580	5160	7370	6905.83	1.69	0	-7700	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	527	22.21	2.65	12	0.72	303.00	2537.00	29550	20240703	-77.23	6700	20241209	0.45	29550	-77.23	20240703	6700	0.45	20241209	29550	-77.23	20240703	6700	0.45	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
125	20241209	131248	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6760	-610	5	-8.28	373275970	53981	75.92	7200	7300	6700	9580	5160	7370	6914.95	1.69	0	-8164	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	530	22.31	2.66	12	0.69	303.00	2537.00	29550	20240703	-77.12	6700	20241209	0.90	29550	-77.12	20240703	6700	0.90	20241209	29550	-77.12	20240703	6700	0.90	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
126	20241209	121243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6840	-530	5	-7.19	320044790	46112	64.85	7200	7300	6800	9580	5160	7370	6940.60	1.69	0	-5886	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	536	22.57	2.70	12	0.59	303.00	2537.00	29550	20240703	-76.85	6800	20241209	0.59	29550	-76.85	20240703	6800	0.59	20241209	29550	-76.85	20240703	6800	0.59	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
127	20241209	111244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6880	-490	5	-6.65	218293420	31232	43.92	7200	7300	6850	9580	5160	7370	6989.42	1.69	0	-7311	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	539	22.71	2.71	12	0.40	303.00	2537.00	29550	20240703	-76.72	6850	20241209	0.44	29550	-76.72	20240703	6850	0.44	20241209	29550	-76.72	20240703	6850	0.44	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
128	20241209	101240	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6950	-420	5	-5.70	161034540	22971	32.31	7200	7300	6850	9580	5160	7370	7010.34	1.69	0	-5729	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	545	22.94	2.74	12	0.29	303.00	2537.00	29550	20240703	-76.48	6850	20241209	1.46	29550	-76.48	20240703	6850	1.46	20241209	29550	-76.48	20240703	6850	1.46	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
129	20241209	091234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7070	-300	5	-4.07	80593560	11433	16.08	7200	7300	6850	9580	5160	7370	7049.20	1.69	0	179	8150	7760	7480	7090	6810	7620	6950	39	2210	500	5150	10	1	7836009	554	23.33	2.79	12	0.15	303.00	2537.00	29550	20240703	-76.07	6850	20241209	3.21	29550	-76.07	20240703	6850	3.21	20241209	29550	-76.07	20240703	6850	3.21	20241209	0.78	N	450330	500	39 억	132291	N	N	N	N
130	20241206	161232	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7370	-470	5	-5.99	531474090	71015	333.87	7800	7870	7200	10190	5490	7840	7484.08	1.82	0	-10927	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	578	24.32	2.91	12	0.91	303.00	2537.00	29550	20240703	-75.06	7200	20241206	2.36	29550	-75.06	20240703	7200	2.36	20241206	29550	-75.06	20240703	7200	2.36	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
131	20241206	151237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7470	-370	5	-4.72	522030480	69735	327.86	7800	7870	7200	10190	5490	7840	7485.92	1.82	0	-11049	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	585	24.65	2.94	12	0.89	303.00	2537.00	29550	20240703	-74.72	7200	20241206	3.75	29550	-74.72	20240703	7200	3.75	20241206	29550	-74.72	20240703	7200	3.75	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
132	20241206	141234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7480	-360	5	-4.59	420407100	56261	264.51	7800	7870	7200	10190	5490	7840	7472.44	1.82	0	-10812	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	586	24.69	2.95	12	0.72	303.00	2537.00	29550	20240703	-74.69	7200	20241206	3.89	29550	-74.69	20240703	7200	3.89	20241206	29550	-74.69	20240703	7200	3.89	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
133	20241206	131234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7350	-490	5	-6.25	395647110	52918	248.79	7800	7870	7200	10190	5490	7840	7476.61	1.82	0	-10138	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	576	24.26	2.90	12	0.68	303.00	2537.00	29550	20240703	-75.13	7200	20241206	2.08	29550	-75.13	20240703	7200	2.08	20241206	29550	-75.13	20240703	7200	2.08	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
134	20241206	121226	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-440	5	-5.61	365419270	48813	229.49	7800	7870	7200	10190	5490	7840	7486.11	1.82	0	-9872	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	580	24.42	2.92	12	0.62	303.00	2537.00	29550	20240703	-74.96	7200	20241206	2.78	29550	-74.96	20240703	7200	2.78	20241206	29550	-74.96	20240703	7200	2.78	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
135	20241206	111224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7330	-510	5	-6.51	331490490	44221	207.90	7800	7870	7200	10190	5490	7840	7496.22	1.82	0	-9928	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	574	24.19	2.89	12	0.56	303.00	2537.00	29550	20240703	-75.19	7200	20241206	1.81	29550	-75.19	20240703	7200	1.81	20241206	29550	-75.19	20240703	7200	1.81	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
136	20241206	101224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7490	-350	5	-4.46	197972060	26104	122.73	7800	7870	7450	10190	5490	7840	7583.97	1.82	0	-3505	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	587	24.72	2.95	12	0.33	303.00	2537.00	29550	20240703	-74.65	7450	20241206	0.54	29550	-74.65	20240703	7450	0.54	20241206	29550	-74.65	20240703	7450	0.54	20241206	0.77	N	450330	500	39 억	142985	N	N	N	N
137	20241206	091235	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-60	5	-0.77	22337390	2858	13.44	7800	7870	7770	10190	5490	7840	7815.74	1.82	0	-2443	8200	8020	7900	7720	7600	7960	7660	39	2350	500	5480	10	1	7836009	610	25.68	3.07	12	0.04	303.00	2537.00	29550	20240703	-73.67	7540	20241115	3.18	29550	-73.67	20240703	7540	3.18	20241115	29550	-73.67	20240703	7540	3.18	20241115	0.77	N	450330	500	39 억	142985	N	N	N	N
138	20241205	161209	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-150	5	-1.88	167619420	21259	42.82	8000	8080	7780	10380	5600	7990	7884.81	1.89	0	-5192	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	614	25.87	3.09	12	0.27	303.00	2537.00	29550	20240703	-73.47	7540	20241115	3.98	29550	-73.47	20240703	7540	3.98	20241115	29550	-73.47	20240703	7540	3.98	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
139	20241205	151218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-170	5	-2.13	157106710	19915	40.11	8000	8080	7780	10380	5600	7990	7888.86	1.89	0	-5064	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	613	25.81	3.08	12	0.25	303.00	2537.00	29550	20240703	-73.54	7540	20241115	3.71	29550	-73.54	20240703	7540	3.71	20241115	29550	-73.54	20240703	7540	3.71	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
140	20241205	141201	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-140	5	-1.75	121878340	15415	31.05	8000	8080	7780	10380	5600	7990	7906.48	1.89	0	-4760	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	615	25.91	3.09	12	0.20	303.00	2537.00	29550	20240703	-73.43	7540	20241115	4.11	29550	-73.43	20240703	7540	4.11	20241115	29550	-73.43	20240703	7540	4.11	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
141	20241205	131212	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	-90	5	-1.13	102867690	12998	26.18	8000	8080	7780	10380	5600	7990	7914.12	1.89	0	-4001	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	619	26.07	3.11	12	0.17	303.00	2537.00	29550	20240703	-73.27	7540	20241115	4.77	29550	-73.27	20240703	7540	4.77	20241115	29550	-73.27	20240703	7540	4.77	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
142	20241205	121211	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	0	3	0.00	84081720	10621	21.39	8000	8080	7780	10380	5600	7990	7916.55	1.89	0	-3789	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	626	26.37	3.15	12	0.14	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
143	20241205	111210	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-80	5	-1.00	77665350	9817	19.77	8000	8080	7780	10380	5600	7990	7911.31	1.89	0	-3481	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	620	26.11	3.12	12	0.13	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
144	20241205	101209	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-40	5	-0.50	55988240	7074	14.25	8000	8080	7780	10380	5600	7990	7914.65	1.89	0	-4889	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	623	26.24	3.13	12	0.09	303.00	2537.00	29550	20240703	-73.10	7540	20241115	5.44	29550	-73.10	20240703	7540	5.44	20241115	29550	-73.10	20240703	7540	5.44	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
145	20241205	091216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	-20	5	-0.25	16917400	2112	4.25	8000	8080	7960	10380	5600	7990	8010.13	1.89	0	-1468	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	625	26.30	3.14	12	0.03	303.00	2537.00	29550	20240703	-73.03	7540	20241115	5.70	29550	-73.03	20240703	7540	5.70	20241115	29550	-73.03	20240703	7540	5.70	20241115	0.76	N	450330	500	39 억	148030	N	N	N	N
146	20241204	161149	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	-390	5	-4.65	397197830	49646	60.70	8070	8330	7870	10890	5870	8380	8000.60	2.04	0	-12528	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	626	26.37	3.15	12	0.63	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
147	20241204	151151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-440	5	-5.25	388779860	48591	59.41	8070	8330	7870	10890	5870	8380	8001.07	2.04	0	-12288	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	622	26.20	3.13	12	0.62	303.00	2537.00	29550	20240703	-73.13	7540	20241115	5.31	29550	-73.13	20240703	7540	5.31	20241115	29550	-73.13	20240703	7540	5.31	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
148	20241204	141153	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-470	5	-5.61	320754160	39993	48.90	8070	8330	7900	10890	5870	8380	8020.26	2.04	0	-7904	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	620	26.11	3.12	12	0.51	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
149	20241204	131146	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	-380	5	-4.53	259199010	32244	39.42	8070	8330	7900	10890	5870	8380	8038.67	2.04	0	-8179	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	627	26.40	3.15	12	0.41	303.00	2537.00	29550	20240703	-72.93	7540	20241115	6.10	29550	-72.93	20240703	7540	6.10	20241115	29550	-72.93	20240703	7540	6.10	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
150	20241204	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	-390	5	-4.65	247514850	30785	37.64	8070	8330	7900	10890	5870	8380	8040.11	2.04	0	-8229	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	626	26.37	3.15	12	0.39	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
151	20241204	111127	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-420	5	-5.01	228560960	28402	34.72	8070	8330	7900	10890	5870	8380	8047.35	2.04	0	-6669	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	624	26.27	3.14	12	0.36	303.00	2537.00	29550	20240703	-73.06	7540	20241115	5.57	29550	-73.06	20240703	7540	5.57	20241115	29550	-73.06	20240703	7540	5.57	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
152	20241204	101129	57	100.00	KOSDAQ		제약	N	N	N	N	N	8060	-320	5	-3.82	161704030	20017	24.47	8070	8330	7980	10890	5870	8380	8078.33	2.04	0	-2521	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	632	26.60	3.18	12	0.26	303.00	2537.00	29550	20240703	-72.72	7540	20241115	6.90	29550	-72.72	20240703	7540	6.90	20241115	29550	-72.72	20240703	7540	6.90	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
153	20241204	091153	57	100.00	KOSDAQ		제약	N	N	N	N	N	8220	-160	5	-1.91	48287630	5952	7.28	8070	8330	8070	10890	5870	8380	8112.84	2.04	0	2105	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	644	27.13	3.24	12	0.08	303.00	2537.00	29550	20240703	-72.18	7540	20241115	9.02	29550	-72.18	20240703	7540	9.02	20241115	29550	-72.18	20240703	7540	9.02	20241115	0.80	N	450330	500	39 억	160208	N	N	N	N
154	20241203	161236	57	100.00	KOSDAQ		제약	N	N	N	N	N	8380	600	2	7.71	676714180	81606	159.52	7720	8630	7720	10110	5450	7780	8292.07	1.62	0	34186	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	657	27.66	3.30	12	1.04	303.00	2537.00	29550	20240703	-71.64	7540	20241115	11.14	29550	-71.64	20240703	7540	11.14	20241115	29550	-71.64	20240703	7540	11.14	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
155	20241203	151331	57	100.00	KOSDAQ		제약	N	N	N	N	N	8370	590	2	7.58	653889660	78881	154.19	7720	8630	7720	10110	5450	7780	8289.57	1.62	0	33053	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	656	27.62	3.30	12	1.01	303.00	2537.00	29550	20240703	-71.68	7540	20241115	11.01	29550	-71.68	20240703	7540	11.01	20241115	29550	-71.68	20240703	7540	11.01	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
156	20241203	141302	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	460	2	5.91	272580650	33637	65.75	7720	8400	7720	10110	5450	7780	8103.60	1.62	0	13778	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	646	27.19	3.25	12	0.43	303.00	2537.00	29550	20240703	-72.12	7540	20241115	9.28	29550	-72.12	20240703	7540	9.28	20241115	29550	-72.12	20240703	7540	9.28	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
157	20241203	131300	57	100.00	KOSDAQ		제약	N	N	N	N	N	8260	480	2	6.17	217929200	27019	52.82	7720	8400	7720	10110	5450	7780	8065.78	1.62	0	12760	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	647	27.26	3.26	12	0.34	303.00	2537.00	29550	20240703	-72.05	7540	20241115	9.55	29550	-72.05	20240703	7540	9.55	20241115	29550	-72.05	20240703	7540	9.55	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
158	20241203	121324	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	210	2	2.70	111248550	13973	27.31	7720	8060	7720	10110	5450	7780	7961.68	1.62	0	5781	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	626	26.37	3.15	12	0.18	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
159	20241203	111251	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	150	2	1.93	79206550	9970	19.49	7720	8010	7720	10110	5450	7780	7944.49	1.62	0	4044	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	621	26.17	3.13	12	0.13	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
160	20241203	101239	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	150	2	1.93	61457660	7736	15.12	7720	8010	7720	10110	5450	7780	7944.37	1.62	0	3736	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	621	26.17	3.13	12	0.10	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
161	20241203	091227	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	220	2	2.83	20822310	2635	5.15	7720	8000	7720	10110	5450	7780	7902.20	1.62	0	1174	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	627	26.40	3.15	12	0.03	303.00	2537.00	29550	20240703	-72.93	7540	20241115	6.10	29550	-72.93	20240703	7540	6.10	20241115	29550	-72.93	20240703	7540	6.10	20241115	0.84	N	450330	500	39 억	126742	N	N	N	N
162	20241202	161208	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-400	5	-4.89	402860490	50831	124.62	8180	8360	7770	10630	5730	8180	7925.98	1.70	0	-6747	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	610	25.68	3.07	12	0.65	303.00	2537.00	29550	20240703	-73.67	7540	20241115	3.18	29550	-73.67	20240703	7540	3.18	20241115	29550	-73.67	20240703	7540	3.18	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
163	20241202	151420	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-390	5	-4.77	386257940	48697	119.39	8180	8360	7790	10630	5730	8180	7931.86	1.70	0	-6521	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	610	25.71	3.07	12	0.62	303.00	2537.00	29550	20240703	-73.64	7540	20241115	3.32	29550	-73.64	20240703	7540	3.32	20241115	29550	-73.64	20240703	7540	3.32	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
164	20241202	141319	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-270	5	-3.30	266547070	33452	82.01	8180	8360	7860	10630	5730	8180	7968.05	1.70	0	-2300	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	620	26.11	3.12	12	0.43	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
165	20241202	131226	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-250	5	-3.06	186724170	23323	57.18	8180	8360	7860	10630	5730	8180	8006.01	1.70	0	-4055	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	621	26.17	3.13	12	0.30	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
166	20241202	121252	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-290	5	-3.55	169982190	21202	51.98	8180	8360	7860	10630	5730	8180	8017.27	1.70	0	-3487	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	618	26.04	3.11	12	0.27	303.00	2537.00	29550	20240703	-73.30	7540	20241115	4.64	29550	-73.30	20240703	7540	4.64	20241115	29550	-73.30	20240703	7540	4.64	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
167	20241202	111149	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-270	5	-3.30	157745300	19653	48.18	8180	8360	7860	10630	5730	8180	8026.53	1.70	0	-3330	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	620	26.11	3.12	12	0.25	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
168	20241202	101159	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-320	5	-3.91	132669310	16487	40.42	8180	8360	7860	10630	5730	8180	8046.90	1.70	0	-2383	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	616	25.94	3.10	12	0.21	303.00	2537.00	29550	20240703	-73.40	7540	20241115	4.24	29550	-73.40	20240703	7540	4.24	20241115	29550	-73.40	20240703	7540	4.24	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N
169	20241202	091154	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	120	2	1.47	25144590	3042	7.46	8180	8360	8180	10630	5730	8180	8265.81	1.70	0	1686	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	650	27.39	3.27	12	0.04	303.00	2537.00	29550	20240703	-71.91	7540	20241115	10.08	29550	-71.91	20240703	7540	10.08	20241115	29550	-71.91	20240703	7540	10.08	20241115	0.84	N	450330	500	39 억	133465	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History