KissMeData/034940/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

67 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	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
3	20241231	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
4	20241231	140438	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
5	20241231	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
6	20241231	120438	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
7	20241231	110437	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
8	20241231	100431	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
9	20241231	090438	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.46	6417	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	141477	N	N	N	N
10	20241230	160436	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	-4	5	-0.41	65171378	67115	224.86	956	980	956	1277	689	983	971.04	0.44	0	6417	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.89	0.74	12	0.22	-339.00	1323.00	2020	20231220	-51.53	797	20241210	22.84	2015	-51.41	20240102	797	22.84	20241210	2015	-51.41	20240102	797	22.84	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
11	20241230	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	978	-5	5	-0.51	64527350	66457	222.66	956	980	956	1277	689	983	970.96	0.44	0	6566	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	303	-2.88	0.74	12	0.21	-339.00	1323.00	2020	20231220	-51.58	797	20241210	22.71	2015	-51.46	20240102	797	22.71	20241210	2015	-51.46	20240102	797	22.71	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
12	20241230	140437	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	-13	5	-1.32	55866566	57535	192.77	956	980	956	1277	689	983	971.00	0.44	0	7394	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	301	-2.86	0.73	12	0.19	-339.00	1323.00	2020	20231220	-51.98	797	20241210	21.71	2015	-51.86	20240102	797	21.71	20241210	2015	-51.86	20240102	797	21.71	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
13	20241230	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	975	-8	5	-0.81	39521990	40699	136.36	956	980	956	1277	689	983	971.08	0.44	0	7144	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	302	-2.88	0.74	12	0.13	-339.00	1323.00	2020	20231220	-51.73	797	20241210	22.33	2015	-51.61	20240102	797	22.33	20241210	2015	-51.61	20240102	797	22.33	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
14	20241230	120436	57	100.00	KOSDAQ		제약	N	N	N	N	N	976	-7	5	-0.71	39201767	40371	135.26	956	978	956	1277	689	983	971.04	0.44	0	6956	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	302	-2.88	0.74	12	0.13	-339.00	1323.00	2020	20231220	-51.68	797	20241210	22.46	2015	-51.56	20240102	797	22.46	20241210	2015	-51.56	20240102	797	22.46	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
15	20241230	110437	57	100.00	KOSDAQ		제약	N	N	N	N	N	972	-11	5	-1.12	26649080	27444	91.95	956	977	956	1277	689	983	971.03	0.44	0	7207	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	301	-2.87	0.73	12	0.09	-339.00	1323.00	2020	20231220	-51.88	797	20241210	21.96	2015	-51.76	20240102	797	21.96	20241210	2015	-51.76	20240102	797	21.96	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
16	20241230	100437	57	100.00	KOSDAQ		제약	N	N	N	N	N	972	-11	5	-1.12	22685738	23375	78.32	956	977	956	1277	689	983	970.51	0.44	0	7764	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	301	-2.87	0.73	12	0.08	-339.00	1323.00	2020	20231220	-51.88	797	20241210	21.96	2015	-51.76	20240102	797	21.96	20241210	2015	-51.76	20240102	797	21.96	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
17	20241230	090438	57	100.00	KOSDAQ		제약	N	N	N	N	N	967	-16	5	-1.63	2497347	2612	8.75	956	967	956	1277	689	983	956.11	0.44	0	677	1000	991	976	967	952	996	972	155	294	500	700	1	1	30979827	300	-2.85	0.73	12	0.01	-339.00	1323.00	2020	20231220	-52.13	797	20241210	21.33	2015	-52.01	20240102	797	21.33	20241210	2015	-52.01	20240102	797	21.33	20241210	0.04	N	034940	500	154 억	135060	N	N	N	N
18	20241227	160436	57	100.00	KOSDAQ		제약	N	N	N	N	N	983	10	2	1.03	29033104	29847	34.25	971	985	961	1264	682	973	972.73	0.44	0	-898	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	305	-2.90	0.74	12	0.10	-339.00	1323.00	2020	20231220	-51.34	797	20241210	23.34	2015	-51.22	20240102	797	23.34	20241210	2015	-51.22	20240102	797	23.34	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
19	20241227	150435	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	-3	5	-0.31	26814497	27589	31.66	971	985	961	1264	682	973	971.93	0.44	0	-747	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.86	0.73	12	0.09	-339.00	1323.00	2020	20231220	-51.98	797	20241210	21.71	2015	-51.86	20240102	797	21.71	20241210	2015	-51.86	20240102	797	21.71	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
20	20241227	140438	57	100.00	KOSDAQ		제약	N	N	N	N	N	981	8	2	0.82	25221269	25965	29.79	971	985	961	1264	682	973	971.36	0.44	0	-530	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	304	-2.89	0.74	12	0.08	-339.00	1323.00	2020	20231220	-51.44	797	20241210	23.09	2015	-51.32	20240102	797	23.09	20241210	2015	-51.32	20240102	797	23.09	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
21	20241227	130436	57	100.00	KOSDAQ		제약	N	N	N	N	N	973	0	3	0.00	21807243	22489	25.80	971	973	961	1264	682	973	969.68	0.44	0	1020	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.87	0.74	12	0.07	-339.00	1323.00	2020	20231220	-51.83	797	20241210	22.08	2015	-51.71	20240102	797	22.08	20241210	2015	-51.71	20240102	797	22.08	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
22	20241227	120436	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	-3	5	-0.31	17075076	17618	20.21	971	973	961	1264	682	973	969.18	0.44	0	1054	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.86	0.73	12	0.06	-339.00	1323.00	2020	20231220	-51.98	797	20241210	21.71	2015	-51.86	20240102	797	21.71	20241210	2015	-51.86	20240102	797	21.71	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
23	20241227	110435	57	100.00	KOSDAQ		제약	N	N	N	N	N	971	-2	5	-0.21	13385101	13797	15.83	971	973	961	1264	682	973	970.15	0.44	0	1025	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.86	0.73	12	0.04	-339.00	1323.00	2020	20231220	-51.93	797	20241210	21.83	2015	-51.81	20240102	797	21.83	20241210	2015	-51.81	20240102	797	21.83	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
24	20241227	100435	57	100.00	KOSDAQ		제약	N	N	N	N	N	971	-2	5	-0.21	10775482	11109	12.75	971	973	961	1264	682	973	969.98	0.44	0	1019	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.86	0.73	12	0.04	-339.00	1323.00	2020	20231220	-51.93	797	20241210	21.83	2015	-51.81	20240102	797	21.83	20241210	2015	-51.81	20240102	797	21.83	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
25	20241227	090437	57	100.00	KOSDAQ		제약	N	N	N	N	N	971	-2	5	-0.21	225272	232	0.27	971	971	971	1264	682	973	971.00	0.44	0	-34	1009	991	982	964	955	986	959	155	291	500	700	1	1	30979827	301	-2.86	0.73	12	0.00	-339.00	1323.00	2020	20231220	-51.93	797	20241210	21.83	2015	-51.81	20240102	797	21.83	20241210	2015	-51.81	20240102	797	21.83	20241210	0.04	N	034940	500	154 억	135819	N	N	N	N
26	20241226	160435	57	100.00	KOSDAQ		제약	N	N	N	N	N	973	-28	5	-2.80	85451220	86709	131.38	987	1000	973	1301	701	1001	985.50	0.44	0	-1217	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	301	-2.87	0.74	12	0.28	-339.00	1323.00	2025	20231218	-51.95	797	20241210	22.08	2015	-51.71	20240102	797	22.08	20241210	2015	-51.71	20231226	797	22.08	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
27	20241226	150433	57	100.00	KOSDAQ		제약	N	N	N	N	N	986	-15	5	-1.50	77274905	78319	118.67	987	1000	980	1301	701	1001	986.67	0.44	0	-49	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	305	-2.91	0.75	12	0.25	-339.00	1323.00	2025	20231218	-51.31	797	20241210	23.71	2015	-51.07	20240102	797	23.71	20241210	2015	-51.07	20231226	797	23.71	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
28	20241226	140432	57	100.00	KOSDAQ		제약	N	N	N	N	N	983	-18	5	-1.80	71517923	72454	109.78	987	1000	981	1301	701	1001	987.08	0.44	0	-49	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	305	-2.90	0.74	12	0.23	-339.00	1323.00	2025	20231218	-51.46	797	20241210	23.34	2015	-51.22	20240102	797	23.34	20241210	2015	-51.22	20231226	797	23.34	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
29	20241226	130433	57	100.00	KOSDAQ		제약	N	N	N	N	N	988	-13	5	-1.30	52583846	53211	80.63	987	1000	985	1301	701	1001	988.21	0.44	0	-206	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	306	-2.91	0.75	12	0.17	-339.00	1323.00	2025	20231218	-51.21	797	20241210	23.96	2015	-50.97	20240102	797	23.96	20241210	2015	-50.97	20231226	797	23.96	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
30	20241226	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	991	-10	5	-1.00	46877659	47439	71.88	987	1000	985	1301	701	1001	988.17	0.44	0	485	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	307	-2.92	0.75	12	0.15	-339.00	1323.00	2025	20231218	-51.06	797	20241210	24.34	2015	-50.82	20240102	797	24.34	20241210	2015	-50.82	20231226	797	24.34	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
31	20241226	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	986	-15	5	-1.50	45037610	45578	69.06	987	1000	985	1301	701	1001	988.14	0.44	0	501	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	305	-2.91	0.75	12	0.15	-339.00	1323.00	2025	20231218	-51.31	797	20241210	23.71	2015	-51.07	20240102	797	23.71	20241210	2015	-51.07	20231226	797	23.71	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
32	20241226	100433	57	100.00	KOSDAQ		제약	N	N	N	N	N	990	-11	5	-1.10	14482508	14632	22.17	987	1000	987	1301	701	1001	989.78	0.44	0	-792	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	307	-2.92	0.75	12	0.05	-339.00	1323.00	2025	20231218	-51.11	797	20241210	24.22	2015	-50.87	20240102	797	24.22	20241210	2015	-50.87	20231226	797	24.22	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
33	20241226	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	-1	5	-0.10	2807075	2844	4.31	987	1000	987	1301	701	1001	987.02	0.44	0	-302	1030	1015	1003	988	976	1009	982	155	300	500	720	1	1	30979827	310	-2.95	0.76	12	0.01	-339.00	1323.00	2025	20231218	-50.62	797	20241210	25.47	2015	-50.37	20240102	797	25.47	20241210	2015	-50.37	20231226	797	25.47	20241210	0.04	N	034940	500	154 억	136092	N	N	N	N
34	20241224	160432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1001	0	3	0.00	65687628	65952	56.53	1018	1018	991	1301	701	1001	995.33	0.43	0	2048	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	310	-2.95	0.76	12	0.21	-339.00	1323.00	2030	20231215	-50.69	797	20241210	25.60	2015	-50.32	20240102	797	25.60	20241210	2015	-50.32	20231226	797	25.60	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
35	20241224	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	995	-6	5	-0.60	51951593	52216	44.76	1018	1018	991	1301	701	1001	994.94	0.43	0	2639	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	308	-2.94	0.75	12	0.17	-339.00	1323.00	2030	20231215	-50.99	797	20241210	24.84	2015	-50.62	20240102	797	24.84	20241210	2015	-50.62	20231226	797	24.84	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
36	20241224	140431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	-1	5	-0.10	37725683	37881	32.47	1018	1018	991	1301	701	1001	995.90	0.43	0	2374	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	310	-2.95	0.76	12	0.12	-339.00	1323.00	2030	20231215	-50.74	797	20241210	25.47	2015	-50.37	20240102	797	25.47	20241210	2015	-50.37	20231226	797	25.47	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
37	20241224	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	-1	5	-0.10	32318630	32436	27.80	1018	1018	991	1301	701	1001	996.38	0.43	0	2237	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	310	-2.95	0.76	12	0.10	-339.00	1323.00	2030	20231215	-50.74	797	20241210	25.47	2015	-50.37	20240102	797	25.47	20241210	2015	-50.37	20231226	797	25.47	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
38	20241224	120431	57	100.00	KOSDAQ		제약	N	N	N	N	N	994	-7	5	-0.70	28965452	29081	24.93	1018	1018	991	1301	701	1001	996.03	0.43	0	2339	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	308	-2.93	0.75	12	0.09	-339.00	1323.00	2030	20231215	-51.03	797	20241210	24.72	2015	-50.67	20240102	797	24.72	20241210	2015	-50.67	20231226	797	24.72	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
39	20241224	110432	57	100.00	KOSDAQ		제약	N	N	N	N	N	998	-3	5	-0.30	20852379	20907	17.92	1018	1018	991	1301	701	1001	997.39	0.43	0	1429	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	309	-2.94	0.75	12	0.07	-339.00	1323.00	2030	20231215	-50.84	797	20241210	25.22	2015	-50.47	20240102	797	25.22	20241210	2015	-50.47	20231226	797	25.22	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
40	20241224	100432	57	100.00	KOSDAQ		제약	N	N	N	N	N	995	-6	5	-0.60	11590780	11584	9.93	1018	1018	991	1301	701	1001	1000.59	0.43	0	377	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	308	-2.94	0.75	12	0.04	-339.00	1323.00	2030	20231215	-50.99	797	20241210	24.84	2015	-50.62	20240102	797	24.84	20241210	2015	-50.62	20231226	797	24.84	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
41	20241224	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1008	7	2	0.70	1075760	1067	0.91	1018	1018	1002	1301	701	1001	1008.21	0.43	0	0	1027	1014	1002	989	977	1008	983	155	300	500	720	1	1	30979827	312	-2.97	0.76	12	0.00	-339.00	1323.00	2030	20231215	-50.34	797	20241210	26.47	2015	-49.98	20240102	797	26.47	20241210	2015	-49.98	20231226	797	26.47	20241210	0.04	N	034940	500	154 억	134044	N	N	N	N
42	20241223	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1001	-12	5	-1.18	115495176	115514	12.52	1015	1015	990	1316	710	1013	999.83	0.44	0	-2950	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	310	-2.95	0.76	12	0.37	-339.00	1323.00	2030	20231215	-50.69	797	20241210	25.60	2015	-50.32	20240102	797	25.60	20241210	2015	-50.32	20231226	797	25.60	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
43	20241223	150431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1009	-4	5	-0.39	98519927	98619	10.69	1015	1015	990	1316	710	1013	999.00	0.44	0	-2776	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	313	-2.98	0.76	12	0.32	-339.00	1323.00	2030	20231215	-50.30	797	20241210	26.60	2015	-49.93	20240102	797	26.60	20241210	2015	-49.93	20231226	797	26.60	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
44	20241223	140428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1004	-9	5	-0.89	91923445	92054	9.98	1015	1015	990	1316	710	1013	998.58	0.44	0	-2197	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	311	-2.96	0.76	12	0.30	-339.00	1323.00	2030	20231215	-50.54	797	20241210	25.97	2015	-50.17	20240102	797	25.97	20241210	2015	-50.17	20231226	797	25.97	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
45	20241223	130428	57	100.00	KOSDAQ		제약	N	N	N	N	N	990	-23	5	-2.27	85564187	85689	9.29	1015	1015	990	1316	710	1013	998.54	0.44	0	-769	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	307	-2.92	0.75	12	0.28	-339.00	1323.00	2030	20231215	-51.23	797	20241210	24.22	2015	-50.87	20240102	797	24.22	20241210	2015	-50.87	20231226	797	24.22	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
46	20241223	120430	57	100.00	KOSDAQ		제약	N	N	N	N	N	994	-19	5	-1.88	74502084	74547	8.08	1015	1015	992	1316	710	1013	999.40	0.44	0	-693	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	308	-2.93	0.75	12	0.24	-339.00	1323.00	2030	20231215	-51.03	797	20241210	24.72	2015	-50.67	20240102	797	24.72	20241210	2015	-50.67	20231226	797	24.72	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
47	20241223	110428	57	100.00	KOSDAQ		제약	N	N	N	N	N	998	-15	5	-1.48	65505918	65488	7.10	1015	1015	992	1316	710	1013	1000.27	0.44	0	-423	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	309	-2.94	0.75	12	0.21	-339.00	1323.00	2030	20231215	-50.84	797	20241210	25.22	2015	-50.47	20240102	797	25.22	20241210	2015	-50.47	20231226	797	25.22	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
48	20241223	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	994	-19	5	-1.88	53499870	53420	5.79	1015	1015	992	1316	710	1013	1001.50	0.44	0	-1246	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	308	-2.93	0.75	12	0.17	-339.00	1323.00	2030	20231215	-51.03	797	20241210	24.72	2015	-50.67	20240102	797	24.72	20241210	2015	-50.67	20231226	797	24.72	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
49	20241223	090429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	-13	5	-1.28	6941999	6913	0.75	1015	1015	1000	1316	710	1013	1004.19	0.44	0	62	1199	1105	1026	932	853	1153	980	155	303	500	720	1	1	30979827	310	-2.95	0.76	12	0.02	-339.00	1323.00	2030	20231215	-50.74	797	20241210	25.47	2015	-50.37	20240102	797	25.47	20241210	2015	-50.37	20231226	797	25.47	20241210	0.04	N	034940	500	154 억	137011	N	N	N	N
50	20241220	160426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1013	58	2	6.07	962541569	920296	273.91	951	1120	947	1241	669	955	1045.93	0.46	0	-6149	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	314	-2.99	0.77	12	2.97	-339.00	1323.00	2035	20231213	-50.22	797	20241210	27.10	2015	-49.73	20240102	797	27.10	20241210	2020	-49.85	20231220	797	27.10	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
51	20241220	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	998	43	2	4.50	943510756	901437	268.30	951	1120	947	1241	669	955	1046.68	0.46	0	-6185	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	309	-2.94	0.75	12	2.91	-339.00	1323.00	2035	20231213	-50.96	797	20241210	25.22	2015	-50.47	20240102	797	25.22	20241210	2020	-50.59	20231220	797	25.22	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
52	20241220	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	997	42	2	4.40	917583367	875361	260.54	951	1120	947	1241	669	955	1048.24	0.46	0	-5745	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	309	-2.94	0.75	12	2.83	-339.00	1323.00	2035	20231213	-51.01	797	20241210	25.09	2015	-50.52	20240102	797	25.09	20241210	2020	-50.64	20231220	797	25.09	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
53	20241220	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	995	40	2	4.19	814044280	774063	230.39	951	1120	947	1241	669	955	1051.66	0.46	0	2035	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	308	-2.94	0.75	12	2.50	-339.00	1323.00	2035	20231213	-51.11	797	20241210	24.84	2015	-50.62	20240102	797	24.84	20241210	2020	-50.74	20231220	797	24.84	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
54	20241220	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1026	71	2	7.43	624933292	589946	175.59	951	1120	947	1241	669	955	1059.31	0.46	0	-15552	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	318	-3.03	0.78	12	1.90	-339.00	1323.00	2035	20231213	-49.58	797	20241210	28.73	2015	-49.08	20240102	797	28.73	20241210	2020	-49.21	20231220	797	28.73	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
55	20241220	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1025	70	2	7.33	584408845	550637	163.89	951	1120	947	1241	669	955	1061.34	0.46	0	-14839	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	318	-3.02	0.77	12	1.78	-339.00	1323.00	2035	20231213	-49.63	797	20241210	28.61	2015	-49.13	20240102	797	28.61	20241210	2020	-49.26	20231220	797	28.61	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
56	20241220	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	990	35	2	3.66	21712132	22510	6.70	951	991	947	1241	669	955	964.58	0.46	0	-1867	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	307	-2.92	0.75	12	0.07	-339.00	1323.00	2035	20231213	-51.35	797	20241210	24.22	2015	-50.87	20240102	797	24.22	20241210	2020	-50.99	20231220	797	24.22	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
57	20241220	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	951	-4	5	-0.42	1444793	1519	0.45	951	952	951	1241	669	955	951.02	0.46	0	-159	1024	989	966	931	908	978	920	155	286	500	680	1	1	30979827	295	-2.81	0.72	12	0.00	-339.00	1323.00	2035	20231213	-53.27	797	20241210	19.32	2015	-52.80	20240102	797	19.32	20241210	2020	-52.92	20231220	797	19.32	20241210	0.04	N	034940	500	154 억	143271	N	N	N	N
58	20241219	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	955	-48	5	-4.79	323299289	335585	10.54	1001	1001	943	1303	703	1003	963.39	0.45	0	3074	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	296	-2.82	0.72	12	1.08	-339.00	1323.00	2080	20231212	-54.09	797	20241210	19.82	2015	-52.61	20240102	797	19.82	20241210	2020	-52.72	20231220	797	19.82	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
59	20241219	150424	57	100.00	KOSDAQ		제약	N	N	N	N	N	962	-41	5	-4.09	298171423	309326	9.72	1001	1001	943	1303	703	1003	963.94	0.45	0	5534	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	298	-2.84	0.73	12	1.00	-339.00	1323.00	2080	20231212	-53.75	797	20241210	20.70	2015	-52.26	20240102	797	20.70	20241210	2020	-52.38	20231220	797	20.70	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
60	20241219	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	973	-30	5	-2.99	283676090	294239	9.24	1001	1001	943	1303	703	1003	964.10	0.45	0	4543	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	301	-2.87	0.74	12	0.95	-339.00	1323.00	2080	20231212	-53.22	797	20241210	22.08	2015	-51.71	20240102	797	22.08	20241210	2020	-51.83	20231220	797	22.08	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
61	20241219	130425	57	100.00	KOSDAQ		제약	N	N	N	N	N	977	-26	5	-2.59	268883752	278900	8.76	1001	1001	943	1303	703	1003	964.09	0.45	0	5102	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	303	-2.88	0.74	12	0.90	-339.00	1323.00	2080	20231212	-53.03	797	20241210	22.58	2015	-51.51	20240102	797	22.58	20241210	2020	-51.63	20231220	797	22.58	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
62	20241219	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	961	-42	5	-4.19	265188810	275089	8.64	1001	1001	943	1303	703	1003	964.01	0.45	0	5654	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	298	-2.83	0.73	12	0.89	-339.00	1323.00	2080	20231212	-53.80	797	20241210	20.58	2015	-52.31	20240102	797	20.58	20241210	2020	-52.43	20231220	797	20.58	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
63	20241219	110425	57	100.00	KOSDAQ		제약	N	N	N	N	N	968	-35	5	-3.49	239464239	248305	7.80	1001	1001	943	1303	703	1003	964.40	0.45	0	5259	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	300	-2.86	0.73	12	0.80	-339.00	1323.00	2080	20231212	-53.46	797	20241210	21.46	2015	-51.96	20240102	797	21.46	20241210	2020	-52.08	20231220	797	21.46	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
64	20241219	100419	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	-33	5	-3.29	207282279	214996	6.75	1001	1001	943	1303	703	1003	964.12	0.45	0	5544	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	301	-2.86	0.73	12	0.69	-339.00	1323.00	2080	20231212	-53.37	797	20241210	21.71	2015	-51.86	20240102	797	21.71	20241210	2020	-51.98	20231220	797	21.71	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
65	20241219	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	968	-35	5	-3.49	52207125	53205	1.67	1001	1001	965	1303	703	1003	981.24	0.45	0	1840	1302	1152	1030	880	758	1227	955	155	300	500	720	1	1	30979827	300	-2.86	0.73	12	0.17	-339.00	1323.00	2080	20231212	-53.46	797	20241210	21.46	2015	-51.96	20240102	797	21.46	20241210	2020	-52.08	20231220	797	21.46	20241210	0.04	N	034940	500	154 억	139343	N	N	N	N
66	20241218	160424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1003	91	2	9.98	3417074540	3178384	3105.92	912	1180	908	1185	639	912	1075.22	0.45	0	1383	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	311	-2.96	0.76	12	10.26	-339.00	1323.00	2120	20231211	-52.69	797	20241210	25.85	2015	-50.22	20240102	797	25.85	20241210	2025	-50.47	20231218	797	25.85	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
67	20241218	150425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1004	92	2	10.09	3337771854	3099211	3028.55	912	1180	908	1185	639	912	1076.97	0.45	0	2360	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	311	-2.96	0.76	12	10.00	-339.00	1323.00	2120	20231211	-52.64	797	20241210	25.97	2015	-50.17	20240102	797	25.97	20241210	2025	-50.42	20231218	797	25.97	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
68	20241218	140424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1047	135	2	14.80	3048260982	2820146	2755.85	912	1180	908	1185	639	912	1080.89	0.45	0	6226	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	324	-3.09	0.79	12	9.10	-339.00	1323.00	2120	20231211	-50.61	797	20241210	31.37	2015	-48.04	20240102	797	31.37	20241210	2025	-48.30	20231218	797	31.37	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
69	20241218	130425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1069	157	2	17.21	2473288739	2282415	2230.38	912	1180	908	1185	639	912	1083.63	0.45	0	-2813	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	331	-3.15	0.81	12	7.37	-339.00	1323.00	2120	20231211	-49.58	797	20241210	34.13	2015	-46.95	20240102	797	34.13	20241210	2025	-47.21	20231218	797	34.13	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
70	20241218	120425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1121	209	2	22.92	412040316	404127	394.91	912	1121	908	1185	639	912	1019.58	0.45	0	19086	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	347	-3.31	0.85	12	1.30	-339.00	1323.00	2120	20231211	-47.12	797	20241210	40.65	2015	-44.37	20240102	797	40.65	20241210	2025	-44.64	20231218	797	40.65	20241210	0.04	N	034940	500	154 억	138814	Y	N	N	N
71	20241218	110425	57	100.00	KOSDAQ		제약	N	N	N	N	N	926	14	2	1.54	11814504	12848	12.56	912	940	908	1185	639	912	919.56	0.45	0	-123	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	287	-2.73	0.70	12	0.04	-339.00	1323.00	2120	20231211	-56.32	797	20241210	16.19	2015	-54.04	20240102	797	16.19	20241210	2025	-54.27	20231218	797	16.19	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
72	20241218	100425	57	100.00	KOSDAQ		제약	N	N	N	N	N	917	5	2	0.55	5665532	6184	6.04	912	940	908	1185	639	912	916.16	0.45	0	-238	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	284	-2.71	0.69	12	0.02	-339.00	1323.00	2120	20231211	-56.75	797	20241210	15.06	2015	-54.49	20240102	797	15.06	20241210	2025	-54.72	20231218	797	15.06	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
73	20241218	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	912	0	3	0.00	2025246	2220	2.17	912	913	912	1185	639	912	912.27	0.45	0	479	994	952	928	886	862	941	875	155	273	500	650	1	1	30979827	283	-2.69	0.69	12	0.01	-339.00	1323.00	2120	20231211	-56.98	797	20241210	14.43	2015	-54.74	20240102	797	14.43	20241210	2025	-54.96	20231218	797	14.43	20241210	0.04	N	034940	500	154 억	138814	N	N	N	N
74	20241217	160422	57	100.00	KOSDAQ		제약	N	N	N	N	N	912	-5	5	-0.55	94334968	102231	100.44	917	970	904	1192	642	917	922.76	0.46	0	-3722	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	283	-2.69	0.69	12	0.33	-339.00	1323.00	2120	20231211	-56.98	797	20241210	14.43	2015	-54.74	20240102	797	14.43	20241210	2025	-54.96	20231218	797	14.43	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
75	20241217	150424	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-4	5	-0.44	90219573	97732	96.02	917	970	904	1192	642	917	923.13	0.46	0	-3722	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	283	-2.69	0.69	12	0.32	-339.00	1323.00	2120	20231211	-56.93	797	20241210	14.55	2015	-54.69	20240102	797	14.55	20241210	2025	-54.91	20231218	797	14.55	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
76	20241217	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	909	-8	5	-0.87	84409911	91375	89.77	917	970	904	1192	642	917	923.77	0.46	0	-1861	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	282	-2.68	0.69	12	0.29	-339.00	1323.00	2120	20231211	-57.12	797	20241210	14.05	2015	-54.89	20240102	797	14.05	20241210	2025	-55.11	20231218	797	14.05	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
77	20241217	130415	57	100.00	KOSDAQ		제약	N	N	N	N	N	907	-10	5	-1.09	72013982	77697	76.33	917	970	904	1192	642	917	926.86	0.46	0	-2982	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	281	-2.68	0.69	12	0.25	-339.00	1323.00	2120	20231211	-57.22	797	20241210	13.80	2015	-54.99	20240102	797	13.80	20241210	2025	-55.21	20231218	797	13.80	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
78	20241217	120423	57	100.00	KOSDAQ		제약	N	N	N	N	N	915	-2	5	-0.22	60413729	64943	63.80	917	970	904	1192	642	917	930.26	0.46	0	-3274	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	283	-2.70	0.69	12	0.21	-339.00	1323.00	2120	20231211	-56.84	797	20241210	14.81	2015	-54.59	20240102	797	14.81	20241210	2025	-54.81	20231218	797	14.81	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
79	20241217	110423	57	100.00	KOSDAQ		제약	N	N	N	N	N	947	30	2	3.27	47088693	50393	49.51	917	970	904	1192	642	917	934.43	0.46	0	-4303	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	293	-2.79	0.72	12	0.16	-339.00	1323.00	2120	20231211	-55.33	797	20241210	18.82	2015	-53.00	20240102	797	18.82	20241210	2025	-53.23	20231218	797	18.82	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
80	20241217	100415	57	100.00	KOSDAQ		제약	N	N	N	N	N	915	-2	5	-0.22	11602743	12743	12.52	917	917	904	1192	642	917	910.52	0.46	0	-314	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	283	-2.70	0.69	12	0.04	-339.00	1323.00	2120	20231211	-56.84	797	20241210	14.81	2015	-54.59	20240102	797	14.81	20241210	2025	-54.81	20231218	797	14.81	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
81	20241217	090423	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-4	5	-0.44	3560786	3900	3.83	917	917	904	1192	642	917	913.02	0.46	0	0	955	935	903	883	851	946	894	155	275	500	660	1	1	30979827	283	-2.69	0.69	12	0.01	-339.00	1323.00	2120	20231211	-56.93	797	20241210	14.55	2015	-54.69	20240102	797	14.55	20241210	2025	-54.91	20231218	797	14.55	20241210	0.04	N	034940	500	154 억	142536	N	N	N	N
82	20241216	160420	57	100.00	KOSDAQ		제약	N	N	N	N	N	917	46	2	5.28	91998417	101665	226.22	871	923	871	1132	610	871	904.92	0.42	0	11172	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	284	-2.71	0.69	12	0.33	-339.00	1323.00	2150	20231207	-57.35	797	20241210	15.06	2015	-54.49	20240102	797	15.06	20241210	2025	-54.72	20231218	797	15.06	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
83	20241216	150423	57	100.00	KOSDAQ		제약	N	N	N	N	N	911	40	2	4.59	84953585	93970	209.10	871	923	871	1132	610	871	904.05	0.42	0	11222	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	282	-2.69	0.69	12	0.30	-339.00	1323.00	2150	20231207	-57.63	797	20241210	14.30	2015	-54.79	20240102	797	14.30	20241210	2025	-55.01	20231218	797	14.30	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
84	20241216	140422	57	100.00	KOSDAQ		제약	N	N	N	N	N	907	36	2	4.13	83862432	92775	206.44	871	923	871	1132	610	871	903.93	0.42	0	11558	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	281	-2.68	0.69	12	0.30	-339.00	1323.00	2150	20231207	-57.81	797	20241210	13.80	2015	-54.99	20240102	797	13.80	20241210	2025	-55.21	20231218	797	13.80	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
85	20241216	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	918	47	2	5.40	78348277	86739	193.01	871	923	871	1132	610	871	903.26	0.42	0	11439	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	284	-2.71	0.69	12	0.28	-339.00	1323.00	2150	20231207	-57.30	797	20241210	15.18	2015	-54.44	20240102	797	15.18	20241210	2025	-54.67	20231218	797	15.18	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
86	20241216	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	909	38	2	4.36	74123334	82116	182.72	871	923	871	1132	610	871	902.67	0.42	0	11068	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	282	-2.68	0.69	12	0.27	-339.00	1323.00	2150	20231207	-57.72	797	20241210	14.05	2015	-54.89	20240102	797	14.05	20241210	2025	-55.11	20231218	797	14.05	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
87	20241216	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	909	38	2	4.36	62866658	69682	155.06	871	923	871	1132	610	871	902.19	0.42	0	11260	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	282	-2.68	0.69	12	0.22	-339.00	1323.00	2150	20231207	-57.72	797	20241210	14.05	2015	-54.89	20240102	797	14.05	20241210	2025	-55.11	20231218	797	14.05	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
88	20241216	100423	57	100.00	KOSDAQ		제약	N	N	N	N	N	911	40	2	4.59	47052700	52088	115.91	871	923	871	1132	610	871	903.33	0.42	0	6178	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	282	-2.69	0.69	12	0.17	-339.00	1323.00	2150	20231207	-57.63	797	20241210	14.30	2015	-54.79	20240102	797	14.30	20241210	2025	-55.01	20231218	797	14.30	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
89	20241216	090424	57	100.00	KOSDAQ		제약	N	N	N	N	N	879	8	2	0.92	615188	704	1.57	871	879	871	1132	610	871	873.85	0.42	0	-359	887	878	870	861	853	883	866	155	261	500	620	1	1	30979827	272	-2.59	0.66	12	0.00	-339.00	1323.00	2150	20231207	-59.12	797	20241210	10.29	2015	-56.38	20240102	797	10.29	20241210	2025	-56.59	20231218	797	10.29	20241210	0.04	N	034940	500	154 억	131392	N	N	N	N
90	20241213	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	871	1	2	0.11	39154777	44933	55.52	862	879	862	1131	609	870	871.40	0.42	0	23	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	270	-2.57	0.66	12	0.15	-339.00	1323.00	2150	20231207	-59.49	797	20241210	9.28	2015	-56.77	20240102	797	9.28	20241210	2035	-57.20	20231213	797	9.28	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
91	20241213	150422	57	100.00	KOSDAQ		제약	N	N	N	N	N	875	5	2	0.57	34085358	39133	48.35	862	879	862	1131	609	870	871.01	0.42	0	1017	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	271	-2.58	0.66	12	0.13	-339.00	1323.00	2150	20231207	-59.30	797	20241210	9.79	2015	-56.58	20240102	797	9.79	20241210	2035	-57.00	20231213	797	9.79	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
92	20241213	140423	57	100.00	KOSDAQ		제약	N	N	N	N	N	877	7	2	0.80	31578731	36263	44.80	862	879	862	1131	609	870	870.83	0.42	0	385	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	272	-2.59	0.66	12	0.12	-339.00	1323.00	2150	20231207	-59.21	797	20241210	10.04	2015	-56.48	20240102	797	10.04	20241210	2035	-56.90	20231213	797	10.04	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
93	20241213	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	875	5	2	0.57	30250953	34749	42.93	862	879	862	1131	609	870	870.56	0.42	0	399	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	271	-2.58	0.66	12	0.11	-339.00	1323.00	2150	20231207	-59.30	797	20241210	9.79	2015	-56.58	20240102	797	9.79	20241210	2035	-57.00	20231213	797	9.79	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
94	20241213	120422	57	100.00	KOSDAQ		제약	N	N	N	N	N	877	7	2	0.80	26639106	30628	37.84	862	878	862	1131	609	870	869.76	0.42	0	229	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	272	-2.59	0.66	12	0.10	-339.00	1323.00	2150	20231207	-59.21	797	20241210	10.04	2015	-56.48	20240102	797	10.04	20241210	2035	-56.90	20231213	797	10.04	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
95	20241213	110421	57	100.00	KOSDAQ		제약	N	N	N	N	N	870	0	3	0.00	23368889	26877	33.21	862	878	862	1131	609	870	869.48	0.42	0	592	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	270	-2.57	0.66	12	0.09	-339.00	1323.00	2150	20231207	-59.53	797	20241210	9.16	2015	-56.82	20240102	797	9.16	20241210	2035	-57.25	20231213	797	9.16	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
96	20241213	100421	57	100.00	KOSDAQ		제약	N	N	N	N	N	877	7	2	0.80	17470701	20118	24.86	862	878	862	1131	609	870	868.41	0.42	0	1024	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	272	-2.59	0.66	12	0.06	-339.00	1323.00	2150	20231207	-59.21	797	20241210	10.04	2015	-56.48	20240102	797	10.04	20241210	2035	-56.90	20231213	797	10.04	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
97	20241213	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	862	-8	5	-0.92	1444350	1675	2.07	862	863	862	1131	609	870	862.30	0.42	0	-37	900	885	865	850	830	875	840	155	261	500	620	1	1	30979827	267	-2.54	0.65	12	0.01	-339.00	1323.00	2150	20231207	-59.91	797	20241210	8.16	2015	-57.22	20240102	797	8.16	20241210	2035	-57.64	20231213	797	8.16	20241210	0.04	N	034940	500	154 억	131369	N	N	N	N
98	20241212	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	870	17	2	1.99	69654532	80791	43.23	880	880	845	1108	598	853	862.15	0.43	0	-1034	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	270	-2.57	0.66	12	0.26	-339.00	1323.00	2150	20231207	-59.53	797	20241210	9.16	2015	-56.82	20240102	797	9.16	20241210	2080	-58.17	20231212	797	9.16	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
99	20241212	150420	57	100.00	KOSDAQ		제약	N	N	N	N	N	870	17	2	1.99	68185792	79100	42.33	880	880	845	1108	598	853	862.02	0.43	0	-964	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	270	-2.57	0.66	12	0.26	-339.00	1323.00	2150	20231207	-59.53	797	20241210	9.16	2015	-56.82	20240102	797	9.16	20241210	2080	-58.17	20231212	797	9.16	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
100	20241212	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	851	-2	5	-0.23	59808729	69378	37.13	880	880	845	1108	598	853	862.07	0.43	0	-1191	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	264	-2.51	0.64	12	0.22	-339.00	1323.00	2150	20231207	-60.42	797	20241210	6.78	2015	-57.77	20240102	797	6.78	20241210	2080	-59.09	20231212	797	6.78	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
101	20241212	130418	57	100.00	KOSDAQ		제약	N	N	N	N	N	847	-6	5	-0.70	56924712	65979	35.31	880	880	845	1108	598	853	862.77	0.43	0	136	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	262	-2.50	0.64	12	0.21	-339.00	1323.00	2150	20231207	-60.60	797	20241210	6.27	2015	-57.97	20240102	797	6.27	20241210	2080	-59.28	20231212	797	6.27	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
102	20241212	120417	57	100.00	KOSDAQ		제약	N	N	N	N	N	849	-4	5	-0.47	48848147	56463	30.22	880	880	845	1108	598	853	865.14	0.43	0	-383	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	263	-2.50	0.64	12	0.18	-339.00	1323.00	2150	20231207	-60.51	797	20241210	6.52	2015	-57.87	20240102	797	6.52	20241210	2080	-59.18	20231212	797	6.52	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
103	20241212	110418	57	100.00	KOSDAQ		제약	N	N	N	N	N	856	3	2	0.35	45417458	52434	28.06	880	880	845	1108	598	853	866.18	0.43	0	-223	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	265	-2.53	0.65	12	0.17	-339.00	1323.00	2150	20231207	-60.19	797	20241210	7.40	2015	-57.52	20240102	797	7.40	20241210	2080	-58.85	20231212	797	7.40	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
104	20241212	100417	57	100.00	KOSDAQ		제약	N	N	N	N	N	872	19	2	2.23	27376185	31486	16.85	880	880	857	1108	598	853	869.47	0.43	0	570	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	270	-2.57	0.66	12	0.10	-339.00	1323.00	2150	20231207	-59.44	797	20241210	9.41	2015	-56.72	20240102	797	9.41	20241210	2080	-58.08	20231212	797	9.41	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
105	20241212	090420	57	100.00	KOSDAQ		제약	N	N	N	N	N	865	12	2	1.41	313822	364	0.19	880	880	857	1108	598	853	862.15	0.43	0	46	877	865	842	830	807	871	836	155	255	500	610	1	1	30979827	268	-2.55	0.65	12	0.00	-339.00	1323.00	2150	20231207	-59.77	797	20241210	8.53	2015	-57.07	20240102	797	8.53	20241210	2080	-58.41	20231212	797	8.53	20241210	0.04	N	034940	500	154 억	132403	N	N	N	N
106	20241211	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	853	13	2	1.55	155870110	186834	42.13	840	854	819	1092	588	840	834.27	0.44	0	-2796	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	264	-2.52	0.64	12	0.60	-339.00	1323.00	2150	20231207	-60.33	797	20241210	7.03	2015	-57.67	20240102	797	7.03	20241210	2120	-59.76	20231211	797	7.03	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
107	20241211	150323	57	100.00	KOSDAQ		제약	N	N	N	N	N	850	10	2	1.19	148964879	178719	40.30	840	852	819	1092	588	840	833.51	0.44	0	-3260	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	263	-2.51	0.64	12	0.58	-339.00	1323.00	2150	20231207	-60.47	797	20241210	6.65	2015	-57.82	20240102	797	6.65	20241210	2120	-59.91	20231211	797	6.65	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
108	20241211	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	835	-5	5	-0.60	135886966	163257	36.81	840	852	819	1092	588	840	832.35	0.44	0	-2831	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	259	-2.46	0.63	12	0.53	-339.00	1323.00	2150	20231207	-61.16	797	20241210	4.77	2015	-58.56	20240102	797	4.77	20241210	2120	-60.61	20231211	797	4.77	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
109	20241211	130420	57	100.00	KOSDAQ		제약	N	N	N	N	N	833	-7	5	-0.83	121521634	146054	32.93	840	852	819	1092	588	840	832.03	0.44	0	-1007	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	258	-2.46	0.63	12	0.47	-339.00	1323.00	2150	20231207	-61.26	797	20241210	4.52	2015	-58.66	20240102	797	4.52	20241210	2120	-60.71	20231211	797	4.52	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
110	20241211	120421	57	100.00	KOSDAQ		제약	N	N	N	N	N	833	-7	5	-0.83	113341944	136282	30.73	840	852	819	1092	588	840	831.67	0.44	0	2440	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	258	-2.46	0.63	12	0.44	-339.00	1323.00	2150	20231207	-61.26	797	20241210	4.52	2015	-58.66	20240102	797	4.52	20241210	2120	-60.71	20231211	797	4.52	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
111	20241211	110419	57	100.00	KOSDAQ		제약	N	N	N	N	N	831	-9	5	-1.07	92729001	111409	25.12	840	852	819	1092	588	840	832.33	0.44	0	2668	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	257	-2.45	0.63	12	0.36	-339.00	1323.00	2150	20231207	-61.35	797	20241210	4.27	2015	-58.76	20240102	797	4.27	20241210	2120	-60.80	20231211	797	4.27	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
112	20241211	100419	57	100.00	KOSDAQ		제약	N	N	N	N	N	849	9	2	1.07	23246774	27617	6.23	840	852	835	1092	588	840	841.76	0.44	0	-2266	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	263	-2.50	0.64	12	0.09	-339.00	1323.00	2150	20231207	-60.51	797	20241210	6.52	2015	-57.87	20240102	797	6.52	20241210	2120	-59.95	20231211	797	6.52	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
113	20241211	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	849	9	2	1.07	1372012	1626	0.37	840	852	840	1092	588	840	843.81	0.44	0	-724	883	861	829	807	775	845	791	155	252	500	600	1	1	30979827	263	-2.50	0.64	12	0.01	-339.00	1323.00	2150	20231207	-60.51	797	20241210	6.52	2015	-57.87	20240102	797	6.52	20241210	2120	-59.95	20231211	797	6.52	20241210	0.04	N	034940	500	154 억	135057	N	N	N	N
114	20241210	160417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	840	-12	5	-1.41	361983046	443379	485.59	851	851	797	1107	597	852	816.42	0.42	0	4084	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	260	-2.48	0.63	12	1.43	-339.00	1323.00	2150	20231207	-60.93	797	20241210	5.40	2015	-58.31	20240102	797	5.40	20241210	2120	-60.38	20231211	797	5.40	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
115	20241210	150418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	831	-21	5	-2.46	349541057	428492	469.28	851	851	797	1107	597	852	815.75	0.42	0	6145	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.45	0.63	12	1.38	-339.00	1323.00	2150	20231207	-61.35	797	20241210	4.27	2015	-58.76	20240102	797	4.27	20241210	2120	-60.80	20231211	797	4.27	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
116	20241210	140417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	828	-24	5	-2.82	324928990	398563	436.50	851	851	797	1107	597	852	815.25	0.42	0	6357	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.44	0.63	12	1.29	-339.00	1323.00	2150	20231207	-61.49	797	20241210	3.89	2015	-58.91	20240102	797	3.89	20241210	2120	-60.94	20231211	797	3.89	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
117	20241210	130416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	827	-25	5	-2.93	313478944	384646	421.26	851	851	797	1107	597	852	814.98	0.42	0	5329	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	256	-2.44	0.63	12	1.24	-339.00	1323.00	2150	20231207	-61.53	797	20241210	3.76	2015	-58.96	20240102	797	3.76	20241210	2120	-60.99	20231211	797	3.76	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
118	20241210	120417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	828	-24	5	-2.82	294602085	361701	396.13	851	851	797	1107	597	852	814.49	0.42	0	6972	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.44	0.63	12	1.17	-339.00	1323.00	2150	20231207	-61.49	797	20241210	3.89	2015	-58.91	20240102	797	3.89	20241210	2120	-60.94	20231211	797	3.89	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
119	20241210	110416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	819	-33	5	-3.87	264829691	325563	356.55	851	851	797	1107	597	852	813.45	0.42	0	11346	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	254	-2.42	0.62	12	1.05	-339.00	1323.00	2150	20231207	-61.91	797	20241210	2.76	2015	-59.35	20240102	797	2.76	20241210	2120	-61.37	20231211	797	2.76	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
120	20241210	100416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	800	-52	5	-6.10	130799716	160561	175.85	851	851	799	1107	597	852	814.64	0.42	0	3223	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	248	-2.36	0.60	12	0.52	-339.00	1323.00	2150	20231207	-62.79	799	20241210	0.13	2015	-60.30	20240102	799	0.13	20241210	2120	-62.26	20231211	799	0.13	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
121	20241210	090419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	847	-5	5	-0.59	4006261	4722	5.17	851	851	840	1107	597	852	848.42	0.42	0	221	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	262	-2.50	0.64	12	0.02	-339.00	1323.00	2150	20231207	-60.60	840	20241210	0.83	2015	-57.97	20240102	840	0.83	20241210	2120	-60.05	20231211	840	0.83	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
122	20241209	160415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	852	-61	5	-6.68	77543350	89033	216.12	913	913	841	1186	640	913	870.95	0.42	0	-136	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	264	-2.51	0.64	12	0.29	-339.00	1323.00	2150	20231207	-60.37	841	20241209	1.31	2015	-57.72	20240102	841	1.31	20241209	2120	-59.81	20231211	841	1.31	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
123	20241209	150417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	858	-55	5	-6.02	70980408	81483	197.79	913	913	841	1186	640	913	871.11	0.42	0	6	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	266	-2.53	0.65	12	0.26	-339.00	1323.00	2150	20231207	-60.09	841	20241209	2.02	2015	-57.42	20240102	841	2.02	20241209	2120	-59.53	20231211	841	2.02	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
124	20241209	140416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	893	-20	5	-2.19	64514332	74199	180.11	913	913	841	1186	640	913	869.48	0.42	0	1143	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	277	-2.63	0.67	12	0.24	-339.00	1323.00	2150	20231207	-58.47	841	20241209	6.18	2015	-55.68	20240102	841	6.18	20241209	2120	-57.88	20231211	841	6.18	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
125	20241209	130417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	850	-63	5	-6.90	60433671	69442	168.56	913	913	841	1186	640	913	870.28	0.42	0	1312	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	263	-2.51	0.64	12	0.22	-339.00	1323.00	2150	20231207	-60.47	841	20241209	1.07	2015	-57.82	20240102	841	1.07	20241209	2120	-59.91	20231211	841	1.07	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
126	20241209	120416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	851	-62	5	-6.79	38068913	43130	104.69	913	913	851	1186	640	913	882.66	0.42	0	969	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	264	-2.51	0.64	12	0.14	-339.00	1323.00	2150	20231207	-60.42	851	20241209	0.00	2015	-57.77	20240102	851	0.00	20241209	2120	-59.86	20231211	851	0.00	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
127	20241209	110417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	887	-26	5	-2.85	20839732	23277	56.50	913	913	881	1186	640	913	895.29	0.42	0	2299	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	275	-2.62	0.67	12	0.08	-339.00	1323.00	2150	20231207	-58.74	881	20241209	0.68	2015	-55.98	20240102	881	0.68	20241209	2120	-58.16	20231211	881	0.68	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
128	20241209	100416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	894	-19	5	-2.08	16079565	17911	43.48	913	913	881	1186	640	913	897.75	0.42	0	2106	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	277	-2.64	0.68	12	0.06	-339.00	1323.00	2150	20231207	-58.42	881	20241209	1.48	2015	-55.63	20240102	881	1.48	20241209	2120	-57.83	20231211	881	1.48	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
129	20241209	090414	57	100.00	KOSDAQ		제약	N	N	N	N	N	901	-12	5	-1.31	6483137	7154	17.37	913	913	900	1186	640	913	906.23	0.42	0	2624	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	279	-2.66	0.68	12	0.02	-339.00	1323.00	2150	20231207	-58.09	888	20241114	1.46	2015	-55.29	20240102	888	1.46	20241114	2120	-57.50	20231211	888	1.46	20241114	0.04	N	034940	500	154 억	131226	N	N	N	N
130	20241206	160413	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-12	5	-1.30	37492870	40955	176.16	925	925	900	1202	648	925	915.47	0.43	0	-1137	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.13	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
131	20241206	150414	57	100.00	KOSDAQ		제약	N	N	N	N	N	922	-3	5	-0.32	31486225	34429	148.09	925	925	900	1202	648	925	914.53	0.43	0	-1132	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	286	-2.72	0.70	12	0.11	-339.00	1323.00	2150	20231207	-57.12	888	20241114	3.83	2015	-54.24	20240102	888	3.83	20241114	2150	-57.12	20231207	888	3.83	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
132	20241206	140413	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	-9	5	-0.97	28323500	30987	133.28	925	925	900	1202	648	925	914.04	0.43	0	-1038	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	284	-2.70	0.69	12	0.10	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
133	20241206	130414	57	100.00	KOSDAQ		제약	N	N	N	N	N	915	-10	5	-1.08	27960121	30590	131.58	925	925	900	1202	648	925	914.03	0.43	0	-1035	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.70	0.69	12	0.10	-339.00	1323.00	2150	20231207	-57.44	888	20241114	3.04	2015	-54.59	20240102	888	3.04	20241114	2150	-57.44	20231207	888	3.04	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
134	20241206	120411	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-12	5	-1.30	25456936	27854	119.81	925	925	900	1202	648	925	913.94	0.43	0	-621	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.09	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
135	20241206	110414	57	100.00	KOSDAQ		제약	N	N	N	N	N	912	-13	5	-1.41	23294334	25482	109.60	925	925	900	1202	648	925	914.15	0.43	0	-1082	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.08	-339.00	1323.00	2150	20231207	-57.58	888	20241114	2.70	2015	-54.74	20240102	888	2.70	20241114	2150	-57.58	20231207	888	2.70	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
136	20241206	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	904	-21	5	-2.27	13571554	14761	63.49	925	925	904	1202	648	925	919.42	0.43	0	264	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	280	-2.67	0.68	12	0.05	-339.00	1323.00	2150	20231207	-57.95	888	20241114	1.80	2015	-55.14	20240102	888	1.80	20241114	2150	-57.95	20231207	888	1.80	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
137	20241206	090412	57	100.00	KOSDAQ		제약	N	N	N	N	N	924	-1	5	-0.11	4392835	4769	20.51	925	925	915	1202	648	925	921.12	0.43	0	424	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	286	-2.73	0.70	12	0.02	-339.00	1323.00	2150	20231207	-57.02	888	20241114	4.05	2015	-54.14	20240102	888	4.05	20241114	2150	-57.02	20231207	888	4.05	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
138	20241205	160406	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-7	5	-0.75	21682543	23249	34.00	932	958	925	1211	653	932	933.34	0.43	0	-893	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
139	20241205	150410	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-7	5	-0.75	19407968	20790	30.40	932	958	925	1211	653	932	933.52	0.43	0	-784	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
140	20241205	140407	57	100.00	KOSDAQ		제약	N	N	N	N	N	935	3	2	0.32	17457227	18688	27.33	932	958	930	1211	653	932	934.14	0.43	0	-692	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.06	-339.00	1323.00	2150	20231207	-56.51	888	20241114	5.29	2015	-53.60	20240102	888	5.29	20241114	2150	-56.51	20231207	888	5.29	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
141	20241205	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	938	6	2	0.64	14985567	16034	23.45	932	958	931	1211	653	932	934.61	0.43	0	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
142	20241205	120408	57	100.00	KOSDAQ		제약	N	N	N	N	N	939	7	2	0.75	14749381	15781	23.08	932	958	931	1211	653	932	934.63	0.43	0	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
143	20241205	110407	57	100.00	KOSDAQ		제약	N	N	N	N	N	939	7	2	0.75	14359565	15366	22.47	932	958	931	1211	653	932	934.50	0.43	0	-847	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
144	20241205	100405	57	100.00	KOSDAQ		제약	N	N	N	N	N	936	4	2	0.43	11102029	11879	17.37	932	958	932	1211	653	932	934.59	0.43	0	-577	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.04	-339.00	1323.00	2150	20231207	-56.47	888	20241114	5.41	2015	-53.55	20240102	888	5.41	20241114	2150	-56.47	20231207	888	5.41	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
145	20241205	090408	57	100.00	KOSDAQ		제약	N	N	N	N	N	958	26	2	2.79	1157158	1241	1.81	932	958	932	1211	653	932	932.44	0.43	0	-200	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	297	-2.83	0.72	12	0.00	-339.00	1323.00	2150	20231207	-55.44	888	20241114	7.88	2015	-52.46	20240102	888	7.88	20241114	2150	-55.44	20231207	888	7.88	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
146	20241204	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	932	2	2	0.22	63863826	68384	123.48	896	964	896	1209	651	930	933.90	0.44	0	-2210	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	289	-2.75	0.70	12	0.22	-339.00	1323.00	2150	20231207	-56.65	888	20241114	4.95	2015	-53.75	20240102	888	4.95	20241114	2150	-56.65	20231207	888	4.95	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
147	20241204	150402	57	100.00	KOSDAQ		제약	N	N	N	N	N	931	1	2	0.11	60716342	65026	117.41	896	964	896	1209	651	930	933.72	0.44	0	-1946	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.75	0.70	12	0.21	-339.00	1323.00	2150	20231207	-56.70	888	20241114	4.84	2015	-53.80	20240102	888	4.84	20241114	2150	-56.70	20231207	888	4.84	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
148	20241204	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	952	22	2	2.37	45627354	48946	88.38	896	964	896	1209	651	930	932.20	0.44	0	-3372	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	295	-2.81	0.72	12	0.16	-339.00	1323.00	2150	20231207	-55.72	888	20241114	7.21	2015	-52.75	20240102	888	7.21	20241114	2150	-55.72	20231207	888	7.21	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
149	20241204	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	0	3	0.00	23923761	26172	47.26	896	930	896	1209	651	930	914.10	0.44	0	-93	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.74	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
150	20241204	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-5	5	-0.54	19762378	21678	39.14	896	929	896	1209	651	930	911.63	0.44	0	-641	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
151	20241204	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	919	-11	5	-1.18	17328456	19027	34.36	896	929	896	1209	651	930	910.73	0.44	0	-717	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.06	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
152	20241204	100353	57	100.00	KOSDAQ		제약	N	N	N	N	N	919	-11	5	-1.18	14944123	16437	29.68	896	929	896	1209	651	930	909.18	0.44	0	-628	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.05	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
153	20241204	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	927	-3	5	-0.32	6688392	7448	13.45	896	929	896	1209	651	930	898.01	0.44	0	-975	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.02	-339.00	1323.00	2150	20231207	-56.88	888	20241114	4.39	2015	-54.00	20240102	888	4.39	20241114	2150	-56.88	20231207	888	4.39	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
154	20241203	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	17	2	1.86	52347642	55382	114.87	919	968	913	1186	640	913	945.21	0.45	0	-3635	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	288	-2.74	0.70	12	0.18	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
155	20241203	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	933	20	2	2.19	50699492	53613	111.20	919	968	913	1186	640	913	945.66	0.45	0	-3731	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.17	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
156	20241203	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	949	36	2	3.94	38821026	41054	85.15	919	968	913	1186	640	913	945.61	0.45	0	-4629	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	294	-2.80	0.72	12	0.13	-339.00	1323.00	2150	20231207	-55.86	888	20241114	6.87	2015	-52.90	20240102	888	6.87	20241114	2150	-55.86	20231207	888	6.87	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
157	20241203	130417	57	100.00	KOSDAQ		제약	N	N	N	N	N	937	24	2	2.63	33140335	35034	72.67	919	968	913	1186	640	913	945.95	0.45	0	-2993	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	290	-2.76	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.42	888	20241114	5.52	2015	-53.50	20240102	888	5.52	20241114	2150	-56.42	20231207	888	5.52	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
158	20241203	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	938	25	2	2.74	31099342	32858	68.15	919	968	913	1186	640	913	946.48	0.45	0	-3244	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	291	-2.77	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
159	20241203	110419	57	100.00	KOSDAQ		제약	N	N	N	N	N	966	53	2	5.81	13838750	14775	30.65	919	966	913	1186	640	913	936.63	0.45	0	-1129	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	299	-2.85	0.73	12	0.05	-339.00	1323.00	2150	20231207	-55.07	888	20241114	8.78	2015	-52.06	20240102	888	8.78	20241114	2150	-55.07	20231207	888	8.78	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
160	20241203	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	12	2	1.31	2190461	2390	4.96	919	933	913	1186	640	913	916.51	0.45	0	333	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	287	-2.73	0.70	12	0.01	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
161	20241203	090410	57	100.00	KOSDAQ		제약	N	N	N	N	N	933	20	2	2.19	335361	367	0.76	919	933	913	1186	640	913	913.79	0.45	0	-1	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.00	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
162	20241202	160358	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-3	5	-0.33	44131468	48211	64.77	908	947	908	1190	642	916	915.38	0.44	0	-809	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.69	0.69	12	0.16	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
163	20241202	150422	57	100.00	KOSDAQ		제약	N	N	N	N	N	914	-2	5	-0.22	40460616	44193	59.37	908	947	908	1190	642	916	915.54	0.44	0	-228	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.70	0.69	12	0.14	-339.00	1323.00	2150	20231207	-57.49	888	20241114	2.93	2015	-54.64	20240102	888	2.93	20241114	2150	-57.49	20231207	888	2.93	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
164	20241202	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	920	4	2	0.44	36191947	39528	53.10	908	947	908	1190	642	916	915.60	0.44	0	-553	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.13	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
165	20241202	130412	57	100.00	KOSDAQ		제약	N	N	N	N	N	923	7	2	0.76	34447212	37624	50.54	908	947	908	1190	642	916	915.56	0.44	0	-551	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.12	-339.00	1323.00	2150	20231207	-57.07	888	20241114	3.94	2015	-54.19	20240102	888	3.94	20241114	2150	-57.07	20231207	888	3.94	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
166	20241202	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	920	4	2	0.44	30955222	33836	45.46	908	947	908	1190	642	916	914.86	0.44	0	71	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.11	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
167	20241202	110402	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	0	3	0.00	22570411	24679	33.15	908	947	908	1190	642	916	914.56	0.44	0	1724	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	284	-2.70	0.69	12	0.08	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
168	20241202	100400	57	100.00	KOSDAQ		제약	N	N	N	N	N	922	6	2	0.66	17872799	19558	26.27	908	947	908	1190	642	916	913.84	0.44	0	2284	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.06	-339.00	1323.00	2150	20231207	-57.12	888	20241114	3.83	2015	-54.24	20240102	888	3.83	20241114	2150	-57.12	20231207	888	3.83	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
169	20241202	090400	57	100.00	KOSDAQ		제약	N	N	N	N	N	946	30	2	3.28	7822683	8613	11.57	908	947	908	1190	642	916	908.24	0.44	0	0	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	293	-2.79	0.72	12	0.03	-339.00	1323.00	2150	20231207	-56.00	888	20241114	6.53	2015	-53.05	20240102	888	6.53	20241114	2150	-56.00	20231207	888	6.53	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History