KissMeData/072020/price/prices-20241201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
3	20241231	150654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
4	20241231	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
5	20241231	130655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
6	20241231	120654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
7	20241231	110652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
8	20241231	100649	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
9	20241231	090656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369693170	37589	150.17	9750	9970	9750	12670	6830	9750	9835.19	1.73	10304	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	166635	N	N	0	N	N
10	20241230	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	50	2	0.51	369555970	37575	150.11	9750	9970	9750	12670	6830	9750	9835.19	1.62	0	10304	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	947	16.25	0.95	12	0.39	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
11	20241230	150655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9790	40	2	0.41	284608600	28890	115.42	9750	9970	9750	12670	6830	9750	9851.51	1.62	0	11075	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	946	16.24	0.95	12	0.30	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	11630	-15.82	20240523	9000	8.78	20241209	11630	-15.82	20240523	9000	8.78	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
12	20241230	140653	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	90	2	0.92	252375270	25599	102.27	9750	9970	9750	12670	6830	9750	9858.85	1.62	0	10678	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	950	16.32	0.95	12	0.27	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
13	20241230	130652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	60	2	0.62	247137060	25065	100.14	9750	9970	9750	12670	6830	9750	9859.91	1.62	0	10493	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	948	16.27	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
14	20241230	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	60	2	0.62	243428990	24687	98.63	9750	9970	9750	12670	6830	9750	9860.68	1.62	0	10495	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	948	16.27	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
15	20241230	110652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	110	2	1.13	232378870	23561	94.13	9750	9970	9750	12670	6830	9750	9862.93	1.62	0	9856	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	952	16.35	0.95	12	0.24	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	11630	-15.22	20240523	9000	9.56	20241209	11630	-15.22	20240523	9000	9.56	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
16	20241230	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9880	130	2	1.33	195702400	19828	79.21	9750	9970	9750	12670	6830	9750	9870.09	1.62	0	8251	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	954	16.38	0.96	12	0.21	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	11630	-15.05	20240523	9000	9.78	20241209	11630	-15.05	20240523	9000	9.78	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
17	20241230	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	100	2	1.03	20640610	2102	8.40	9750	9900	9750	12670	6830	9750	9819.98	1.62	0	-1267	10076	9912	9796	9632	9516	9855	9575	50	2920	500	7020	10	1	9658687	951	16.33	0.95	12	0.02	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	11630	-15.31	20240523	9000	9.44	20241209	11630	-15.31	20240523	9000	9.44	20241209	3.03	N	072020	500	49 억	156331	N	N	0	N	N
18	20241227	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-200	5	-2.01	239620730	24480	41.04	9960	9960	9680	12930	6970	9950	9788.48	1.63	0	-1702	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	942	16.17	0.94	12	0.25	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	11630	-16.17	20240523	9000	8.33	20241209	11630	-16.17	20240523	9000	8.33	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
19	20241227	150649	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-200	5	-2.01	233835890	23886	40.04	9960	9960	9680	12930	6970	9950	9789.66	1.63	0	-1503	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	942	16.17	0.94	12	0.25	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	11630	-16.17	20240523	9000	8.33	20241209	11630	-16.17	20240523	9000	8.33	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
20	20241227	140651	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	-240	5	-2.41	217555150	22214	37.24	9960	9960	9680	12930	6970	9950	9793.61	1.63	0	-2320	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	938	16.10	0.94	12	0.23	603.00	10333.00	11630	20240523	-16.51	9000	20241209	7.89	11630	-16.51	20240523	9000	7.89	20241209	11630	-16.51	20240523	9000	7.89	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
21	20241227	130651	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	-230	5	-2.31	189375420	19311	32.37	9960	9960	9680	12930	6970	9950	9806.61	1.63	0	-2123	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	939	16.12	0.94	12	0.20	603.00	10333.00	11630	20240523	-16.42	9000	20241209	8.00	11630	-16.42	20240523	9000	8.00	20241209	11630	-16.42	20240523	9000	8.00	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
22	20241227	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	9680	-270	5	-2.71	174817920	17813	29.86	9960	9960	9680	12930	6970	9950	9814.06	1.63	0	-1851	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	935	16.05	0.94	12	0.18	603.00	10333.00	11630	20240523	-16.77	9000	20241209	7.56	11630	-16.77	20240523	9000	7.56	20241209	11630	-16.77	20240523	9000	7.56	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
23	20241227	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	-220	5	-2.21	149701860	15227	25.53	9960	9960	9730	12930	6970	9950	9831.34	1.63	0	-1333	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	940	16.14	0.94	12	0.16	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	11630	-16.34	20240523	9000	8.11	20241209	11630	-16.34	20240523	9000	8.11	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
24	20241227	100648	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	-100	5	-1.01	121596500	12355	20.71	9960	9960	9730	12930	6970	9950	9841.89	1.63	0	-873	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	951	16.33	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	11630	-15.31	20240523	9000	9.44	20241209	11630	-15.31	20240523	9000	9.44	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
25	20241227	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-110	5	-1.11	25467000	2570	4.31	9960	9960	9840	12930	6970	9950	9909.34	1.63	0	-1569	10170	10060	9980	9870	9790	10020	9830	50	2980	500	7160	10	1	9658687	950	16.32	0.95	12	0.03	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	3.04	N	072020	500	49 억	157888	N	N	0	N	N
26	20241226	160647	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	130	2	1.32	596225310	59650	520.51	10050	10090	9900	12760	6880	9820	9995.39	1.65	0	-912	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	961	16.50	0.96	12	0.62	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	11630	-14.45	20240523	9000	10.56	20241209	11630	-14.45	20240523	9000	10.56	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
27	20241226	150644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	90	2	0.92	570485250	57054	497.85	10050	10090	9910	12760	6880	9820	9999.04	1.65	0	-596	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	957	16.43	0.96	12	0.59	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	11630	-14.79	20240523	9000	10.11	20241209	11630	-14.79	20240523	9000	10.11	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
28	20241226	140643	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	110	2	1.12	556781410	55672	485.79	10050	10090	9920	12760	6880	9820	10001.10	1.65	0	-581	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	959	16.47	0.96	12	0.58	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	11630	-14.62	20240523	9000	10.33	20241209	11630	-14.62	20240523	9000	10.33	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
29	20241226	130645	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	140	2	1.43	531178110	53099	463.34	10050	10090	9920	12760	6880	9820	10003.54	1.65	0	977	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	962	16.52	0.96	12	0.55	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	11630	-14.36	20240523	9000	10.67	20241209	11630	-14.36	20240523	9000	10.67	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
30	20241226	120641	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	180	2	1.83	527321930	52712	459.97	10050	10090	9920	12760	6880	9820	10003.83	1.65	0	926	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	966	16.58	0.97	12	0.55	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	11630	-14.02	20240523	9000	11.11	20241209	11630	-14.02	20240523	9000	11.11	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
31	20241226	110644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	170	2	1.73	465608420	46517	405.91	10050	10090	9920	12760	6880	9820	10009.42	1.65	0	691	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	965	16.57	0.97	12	0.48	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	11630	-14.10	20240523	9000	11.00	20241209	11630	-14.10	20240523	9000	11.00	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
32	20241226	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	170	2	1.73	328450190	32809	286.29	10050	10090	9920	12760	6880	9820	10010.98	1.65	0	5997	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	965	16.57	0.97	12	0.34	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	11630	-14.10	20240523	9000	11.00	20241209	11630	-14.10	20240523	9000	11.00	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
33	20241226	090645	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	100	2	1.02	66303760	6635	57.90	10050	10050	9920	12760	6880	9820	9993.03	1.65	0	-1671	9946	9882	9816	9752	9686	9850	9720	50	2940	500	7070	10	1	9658687	958	16.45	0.96	12	0.07	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	11630	-14.70	20240523	9000	10.22	20241209	11630	-14.70	20240523	9000	10.22	20241209	3.08	N	072020	500	49 억	158946	N	N	0	N	N
34	20241224	160643	57	100.00	KOSDAQ		제약	N	N	N	N	N	9820	-20	5	-0.20	111686260	11410	32.38	9880	9880	9750	12790	6890	9840	9788.45	1.65	0	-234	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	948	16.29	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	11630	-15.56	20240523	9000	9.11	20241209	11630	-15.56	20240523	9000	9.11	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
35	20241224	150644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-30	5	-0.30	108183370	11053	31.37	9880	9880	9750	12790	6890	9840	9787.69	1.65	0	-234	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	948	16.27	0.95	12	0.11	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
36	20241224	140642	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	-60	5	-0.61	89427990	9139	25.93	9880	9880	9750	12790	6890	9840	9785.31	1.65	0	-662	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	945	16.22	0.95	12	0.09	603.00	10333.00	11630	20240523	-15.91	9000	20241209	8.67	11630	-15.91	20240523	9000	8.67	20241209	11630	-15.91	20240523	9000	8.67	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
37	20241224	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-70	5	-0.71	83664390	8550	24.26	9880	9880	9750	12790	6890	9840	9785.31	1.65	0	-677	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	944	16.20	0.95	12	0.09	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
38	20241224	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-70	5	-0.71	75140230	7677	21.79	9880	9880	9750	12790	6890	9840	9787.71	1.65	0	-673	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	944	16.20	0.95	12	0.08	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
39	20241224	110644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-70	5	-0.71	69520980	7102	20.15	9880	9880	9750	12790	6890	9840	9788.93	1.65	0	-390	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	944	16.20	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
40	20241224	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	-60	5	-0.61	57755840	5899	16.74	9880	9880	9750	12790	6890	9840	9790.78	1.65	0	-377	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	945	16.22	0.95	12	0.06	603.00	10333.00	11630	20240523	-15.91	9000	20241209	8.67	11630	-15.91	20240523	9000	8.67	20241209	11630	-15.91	20240523	9000	8.67	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
41	20241224	090646	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	-10	5	-0.10	9287410	944	2.68	9880	9880	9830	12790	6890	9840	9838.36	1.65	0	-21	10020	9930	9770	9680	9520	9975	9725	50	2950	500	7080	10	1	9658687	949	16.30	0.95	12	0.01	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.09	N	072020	500	49 억	159151	N	N	0	N	N
42	20241223	160638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	150	2	1.55	344481860	35180	60.46	9820	9860	9610	12590	6790	9690	9791.98	1.49	0	13941	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	950	16.32	0.95	12	0.36	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
43	20241223	150642	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	140	2	1.44	332400720	33951	58.34	9820	9860	9610	12590	6790	9690	9790.60	1.49	0	13699	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	949	16.30	0.95	12	0.35	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
44	20241223	140638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9820	130	2	1.34	307069710	31372	53.91	9820	9860	9610	12590	6790	9690	9788.02	1.49	0	13150	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	948	16.29	0.95	12	0.32	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	11630	-15.56	20240523	9000	9.11	20241209	11630	-15.56	20240523	9000	9.11	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
45	20241223	130638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	90	2	0.93	255123030	26071	44.80	9820	9860	9610	12590	6790	9690	9785.70	1.49	0	8973	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	945	16.22	0.95	12	0.27	603.00	10333.00	11630	20240523	-15.91	9000	20241209	8.67	11630	-15.91	20240523	9000	8.67	20241209	11630	-15.91	20240523	9000	8.67	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
46	20241223	120639	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	120	2	1.24	152325420	15575	26.76	9820	9860	9610	12590	6790	9690	9780.12	1.49	0	5684	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	948	16.27	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
47	20241223	110638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9820	130	2	1.34	127019080	12995	22.33	9820	9860	9610	12590	6790	9690	9774.46	1.49	0	4428	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	948	16.29	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	11630	-15.56	20240523	9000	9.11	20241209	11630	-15.56	20240523	9000	9.11	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
48	20241223	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	110	2	1.14	88079130	9032	15.52	9820	9830	9610	12590	6790	9690	9751.90	1.49	0	2482	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	947	16.25	0.95	12	0.09	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
49	20241223	090637	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	-20	5	-0.21	16674220	1715	2.95	9820	9820	9610	12590	6790	9690	9722.58	1.49	0	-613	10236	9962	9826	9552	9416	9895	9485	50	2900	500	6970	10	1	9658687	934	16.04	0.94	12	0.02	603.00	10333.00	11630	20240523	-16.85	9000	20241209	7.44	11630	-16.85	20240523	9000	7.44	20241209	11630	-16.85	20240523	9000	7.44	20241209	2.96	N	072020	500	49 억	144340	N	N	0	N	N
50	20241220	160634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-290	5	-2.91	563937480	57531	63.27	10000	10100	9690	12970	6990	9980	9802.32	1.62	0	-11428	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	936	16.07	0.94	12	0.60	603.00	10333.00	11630	20240523	-16.68	9000	20241209	7.67	11630	-16.68	20240523	9000	7.67	20241209	11630	-16.68	20240523	9000	7.67	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
51	20241220	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	-250	5	-2.51	543380170	55412	60.94	10000	10100	9710	12970	6990	9980	9806.18	1.62	0	-11035	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	940	16.14	0.94	12	0.57	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	11630	-16.34	20240523	9000	8.11	20241209	11630	-16.34	20240523	9000	8.11	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
52	20241220	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	9740	-240	5	-2.40	510917780	52076	57.27	10000	10100	9710	12970	6990	9980	9811.00	1.62	0	-10492	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	941	16.15	0.94	12	0.54	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	11630	-16.25	20240523	9000	8.22	20241209	11630	-16.25	20240523	9000	8.22	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
53	20241220	130634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9740	-240	5	-2.40	480263160	48933	53.82	10000	10100	9710	12970	6990	9980	9814.71	1.62	0	-8804	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	941	16.15	0.94	12	0.51	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	11630	-16.25	20240523	9000	8.22	20241209	11630	-16.25	20240523	9000	8.22	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
54	20241220	120633	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-210	5	-2.10	384695460	39115	43.02	10000	10100	9720	12970	6990	9980	9834.99	1.62	0	-1814	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	944	16.20	0.95	12	0.40	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
55	20241220	110635	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-180	5	-1.80	315769260	32062	35.26	10000	10100	9790	12970	6990	9980	9848.71	1.62	0	1479	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	947	16.25	0.95	12	0.33	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
56	20241220	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-140	5	-1.40	254127910	25777	28.35	10000	10100	9790	12970	6990	9980	9858.71	1.62	0	1052	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	950	16.32	0.95	12	0.27	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
57	20241220	090636	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	-40	5	-0.40	48428660	4846	5.33	10000	10100	9940	12970	6990	9980	9993.53	1.62	0	-1450	10313	10146	9953	9786	9593	10230	9870	50	2990	500	7180	10	1	9658687	960	16.48	0.96	12	0.05	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	11630	-14.53	20240523	9000	10.44	20241209	11630	-14.53	20240523	9000	10.44	20241209	3.23	N	072020	500	49 억	156649	N	N	0	N	N
58	20241219	160634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9980	150	2	1.53	889828730	89328	172.03	9800	10120	9760	12770	6890	9830	9962.57	1.64	0	-2157	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	964	16.55	0.97	12	0.92	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	11630	-14.19	20240523	9000	10.89	20241209	11630	-14.19	20240523	9000	10.89	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
59	20241219	150631	57	100.00	KOSDAQ		제약	N	N	N	N	N	9970	140	2	1.42	853850730	85711	165.06	9800	10120	9760	12770	6890	9830	9963.26	1.64	0	-2776	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	963	16.53	0.96	12	0.89	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	11630	-14.27	20240523	9000	10.78	20241209	11630	-14.27	20240523	9000	10.78	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
60	20241219	140633	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	190	2	1.93	757230920	76035	146.43	9800	10120	9760	12770	6890	9830	9960.40	1.64	0	-3082	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	968	16.62	0.97	12	0.79	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	11630	-13.84	20240523	9000	11.33	20241209	11630	-13.84	20240523	9000	11.33	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
61	20241219	130632	57	100.00	KOSDAQ		제약	N	N	N	N	N	9970	140	2	1.42	650481130	65356	125.86	9800	10120	9760	12770	6890	9830	9954.47	1.64	0	-1486	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	963	16.53	0.96	12	0.68	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	11630	-14.27	20240523	9000	10.78	20241209	11630	-14.27	20240523	9000	10.78	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
62	20241219	120635	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	80	2	0.81	595380610	59819	115.20	9800	10120	9760	12770	6890	9830	9954.76	1.64	0	137	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	957	16.43	0.96	12	0.62	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	11630	-14.79	20240523	9000	10.11	20241209	11630	-14.79	20240523	9000	10.11	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
63	20241219	110632	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	40	2	0.41	580306640	58295	112.27	9800	10120	9760	12770	6890	9830	9956.45	1.64	0	247	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	953	16.37	0.96	12	0.60	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	11630	-15.13	20240523	9000	9.67	20241209	11630	-15.13	20240523	9000	9.67	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
64	20241219	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	160	2	1.63	516755710	51869	99.89	9800	10120	9760	12770	6890	9830	9964.86	1.64	0	1176	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	965	16.57	0.97	12	0.54	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	11630	-14.10	20240523	9000	11.00	20241209	11630	-14.10	20240523	9000	11.00	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
65	20241219	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	10	2	0.10	50187290	5117	9.85	9800	9850	9760	12770	6890	9830	9803.70	1.64	0	1269	10070	9950	9820	9700	9570	10010	9760	50	2940	500	7070	10	1	9658687	950	16.32	0.95	12	0.05	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	3.22	N	072020	500	49 억	158855	N	N	0	N	N
66	20241218	160630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	0	3	0.00	507531340	51885	213.71	9810	9940	9690	12770	6890	9830	9781.85	1.56	0	7554	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	949	16.30	0.95	12	0.54	603.00	10333.00	11760	20231211	-16.41	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
67	20241218	150633	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-30	5	-0.31	489107850	50012	206.00	9810	9940	9690	12770	6890	9830	9779.81	1.56	0	8721	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	947	16.25	0.95	12	0.52	603.00	10333.00	11760	20231211	-16.67	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
68	20241218	140630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-30	5	-0.31	279979650	28662	118.06	9810	9940	9690	12770	6890	9830	9768.32	1.56	0	3861	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	947	16.25	0.95	12	0.30	603.00	10333.00	11760	20231211	-16.67	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
69	20241218	130633	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-60	5	-0.61	272783760	27925	115.02	9810	9940	9690	12770	6890	9830	9768.44	1.56	0	3616	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	944	16.20	0.95	12	0.29	603.00	10333.00	11760	20231211	-16.92	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
70	20241218	120625	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-80	5	-0.81	248039020	25391	104.58	9810	9940	9690	12770	6890	9830	9768.78	1.56	0	3641	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	942	16.17	0.94	12	0.26	603.00	10333.00	11760	20231211	-17.09	9000	20241209	8.33	11630	-16.17	20240523	9000	8.33	20241209	11630	-16.17	20240523	9000	8.33	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
71	20241218	110631	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-60	5	-0.61	227373540	23272	95.86	9810	9940	9690	12770	6890	9830	9770.26	1.56	0	4042	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	944	16.20	0.95	12	0.24	603.00	10333.00	11760	20231211	-16.92	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
72	20241218	100632	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	-70	5	-0.71	219588930	22475	92.57	9810	9940	9690	12770	6890	9830	9770.36	1.56	0	4196	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	943	16.19	0.94	12	0.23	603.00	10333.00	11760	20231211	-17.01	9000	20241209	8.44	11630	-16.08	20240523	9000	8.44	20241209	11630	-16.08	20240523	9000	8.44	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
73	20241218	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	0	3	0.00	6087940	621	2.56	9810	9830	9800	12770	6890	9830	9803.45	1.56	0	-452	10163	9996	9903	9736	9643	9950	9690	50	2940	500	7070	10	1	9658687	949	16.30	0.95	12	0.01	603.00	10333.00	11760	20231211	-16.41	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.20	N	072020	500	49 억	150853	N	N	0	N	N
74	20241217	160628	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	0	3	0.00	238134170	24097	115.45	10070	10070	9810	12770	6890	9830	9882.38	1.59	0	-3427	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	949	16.30	0.95	12	0.25	603.00	10333.00	11760	20231211	-16.41	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
75	20241217	150631	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	10	2	0.10	219687160	22219	106.45	10070	10070	9810	12770	6890	9830	9887.36	1.59	0	-2944	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	950	16.32	0.95	12	0.23	603.00	10333.00	11760	20231211	-16.33	9000	20241209	9.33	11630	-15.39	20240523	9000	9.33	20241209	11630	-15.39	20240523	9000	9.33	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
76	20241217	140632	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	30	2	0.31	203266780	20548	98.44	10070	10070	9810	12770	6890	9830	9892.29	1.59	0	-2772	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	952	16.35	0.95	12	0.21	603.00	10333.00	11760	20231211	-16.16	9000	20241209	9.56	11630	-15.22	20240523	9000	9.56	20241209	11630	-15.22	20240523	9000	9.56	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
77	20241217	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	40	2	0.41	195791970	19790	94.81	10070	10070	9810	12770	6890	9830	9893.48	1.59	0	-2757	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	953	16.37	0.96	12	0.20	603.00	10333.00	11760	20231211	-16.07	9000	20241209	9.67	11630	-15.13	20240523	9000	9.67	20241209	11630	-15.13	20240523	9000	9.67	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
78	20241217	120618	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	70	2	0.71	184046370	18601	89.12	10070	10070	9810	12770	6890	9830	9894.43	1.59	0	-2719	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	956	16.42	0.96	12	0.19	603.00	10333.00	11760	20231211	-15.82	9000	20241209	10.00	11630	-14.88	20240523	9000	10.00	20241209	11630	-14.88	20240523	9000	10.00	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
79	20241217	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	90	2	0.92	152011460	15363	73.60	10070	10070	9810	12770	6890	9830	9894.65	1.59	0	-1848	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	958	16.45	0.96	12	0.16	603.00	10333.00	11760	20231211	-15.65	9000	20241209	10.22	11630	-14.70	20240523	9000	10.22	20241209	11630	-14.70	20240523	9000	10.22	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
80	20241217	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	40	2	0.41	131292740	13270	63.57	10070	10070	9810	12770	6890	9830	9893.95	1.59	0	-1143	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	953	16.37	0.96	12	0.14	603.00	10333.00	11760	20231211	-16.07	9000	20241209	9.67	11630	-15.13	20240523	9000	9.67	20241209	11630	-15.13	20240523	9000	9.67	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
81	20241217	090629	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	80	2	0.81	46610620	4667	22.36	10070	10070	9900	12770	6890	9830	9987.28	1.59	0	-213	9923	9876	9823	9776	9723	9850	9750	50	2940	500	7070	10	1	9658687	957	16.43	0.96	12	0.05	603.00	10333.00	11760	20231211	-15.73	9000	20241209	10.11	11630	-14.79	20240523	9000	10.11	20241209	11630	-14.79	20240523	9000	10.11	20241209	3.20	N	072020	500	49 억	153792	N	N	0	N	N
82	20241216	160622	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	-20	5	-0.20	204946810	20873	212.75	9860	9870	9770	12800	6900	9850	9818.75	1.60	0	-1045	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	949	16.30	0.95	12	0.22	603.00	10333.00	11790	20231207	-16.62	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
83	20241216	150630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	-20	5	-0.20	188016630	19145	195.14	9860	9870	9770	12800	6900	9850	9820.66	1.60	0	-905	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	949	16.30	0.95	12	0.20	603.00	10333.00	11790	20231207	-16.62	9000	20241209	9.22	11630	-15.48	20240523	9000	9.22	20241209	11630	-15.48	20240523	9000	9.22	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
84	20241216	140629	57	100.00	KOSDAQ		제약	N	N	N	N	N	9820	-30	5	-0.30	183006600	18634	189.93	9860	9870	9770	12800	6900	9850	9821.11	1.60	0	-787	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	948	16.29	0.95	12	0.19	603.00	10333.00	11790	20231207	-16.71	9000	20241209	9.11	11630	-15.56	20240523	9000	9.11	20241209	11630	-15.56	20240523	9000	9.11	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
85	20241216	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-50	5	-0.51	113970230	11597	118.20	9860	9870	9770	12800	6900	9850	9827.56	1.60	0	-2266	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	947	16.25	0.95	12	0.12	603.00	10333.00	11790	20231207	-16.88	9000	20241209	8.89	11630	-15.74	20240523	9000	8.89	20241209	11630	-15.74	20240523	9000	8.89	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
86	20241216	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-40	5	-0.41	82379470	8377	85.38	9860	9870	9770	12800	6900	9850	9834.01	1.60	0	-2378	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	948	16.27	0.95	12	0.09	603.00	10333.00	11790	20231207	-16.79	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
87	20241216	110628	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-40	5	-0.41	73109130	7433	75.76	9860	9870	9770	12800	6900	9850	9835.75	1.60	0	-2254	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	948	16.27	0.95	12	0.08	603.00	10333.00	11790	20231207	-16.79	9000	20241209	9.00	11630	-15.65	20240523	9000	9.00	20241209	11630	-15.65	20240523	9000	9.00	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
88	20241216	100629	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	0	3	0.00	57347650	5826	59.38	9860	9870	9770	12800	6900	9850	9843.40	1.60	0	-1945	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	951	16.33	0.95	12	0.06	603.00	10333.00	11790	20231207	-16.45	9000	20241209	9.44	11630	-15.31	20240523	9000	9.44	20241209	11630	-15.31	20240523	9000	9.44	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
89	20241216	090630	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	0	3	0.00	15845900	1609	16.40	9860	9870	9770	12800	6900	9850	9848.29	1.60	0	-821	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7090	10	1	9658687	951	16.33	0.95	12	0.02	603.00	10333.00	11790	20231207	-16.45	9000	20241209	9.44	11630	-15.31	20240523	9000	9.44	20241209	11630	-15.31	20240523	9000	9.44	20241209	3.26	N	072020	500	49 억	154657	N	N	0	N	N
90	20241213	160623	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	130	2	1.34	95694220	9809	49.11	9600	9850	9600	12630	6810	9720	9755.76	1.61	0	-409	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	951	16.33	0.95	12	0.10	603.00	10333.00	11790	20231207	-16.45	9000	20241209	9.44	11630	-15.31	20240523	9000	9.44	20241209	11630	-15.31	20240523	9000	9.44	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
91	20241213	150627	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	60	2	0.62	76262800	7829	39.20	9600	9780	9600	12630	6810	9720	9741.07	1.61	0	-102	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	945	16.22	0.95	12	0.08	603.00	10333.00	11790	20231207	-17.05	9000	20241209	8.67	11630	-15.91	20240523	9000	8.67	20241209	11630	-15.91	20240523	9000	8.67	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
92	20241213	140628	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	40	2	0.41	66760530	6857	34.33	9600	9780	9600	12630	6810	9720	9736.11	1.61	0	-19	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	943	16.19	0.94	12	0.07	603.00	10333.00	11790	20231207	-17.22	9000	20241209	8.44	11630	-16.08	20240523	9000	8.44	20241209	11630	-16.08	20240523	9000	8.44	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
93	20241213	130628	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	50	2	0.51	60765630	6243	31.26	9600	9780	9600	12630	6810	9720	9733.40	1.61	0	-156	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	944	16.20	0.95	12	0.06	603.00	10333.00	11790	20231207	-17.13	9000	20241209	8.56	11630	-15.99	20240523	9000	8.56	20241209	11630	-15.99	20240523	9000	8.56	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
94	20241213	120629	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	40	2	0.41	48641310	5002	25.04	9600	9780	9600	12630	6810	9720	9724.37	1.61	0	-97	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	943	16.19	0.94	12	0.05	603.00	10333.00	11790	20231207	-17.22	9000	20241209	8.44	11630	-16.08	20240523	9000	8.44	20241209	11630	-16.08	20240523	9000	8.44	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
95	20241213	110626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	0	3	0.00	22559660	2328	11.66	9600	9730	9600	12630	6810	9720	9690.58	1.61	0	-20	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	939	16.12	0.94	12	0.02	603.00	10333.00	11790	20231207	-17.56	9000	20241209	8.00	11630	-16.42	20240523	9000	8.00	20241209	11630	-16.42	20240523	9000	8.00	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
96	20241213	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	10	2	0.10	19328970	1995	9.99	9600	9730	9600	12630	6810	9720	9688.71	1.61	0	-19	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	940	16.14	0.94	12	0.02	603.00	10333.00	11790	20231207	-17.47	9000	20241209	8.11	11630	-16.34	20240523	9000	8.11	20241209	11630	-16.34	20240523	9000	8.11	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
97	20241213	090628	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	-10	5	-0.10	1335070	139	0.70	9600	9720	9600	12630	6810	9720	9604.82	1.61	0	-39	9880	9800	9700	9620	9520	9840	9660	50	2910	500	6990	10	1	9658687	938	16.10	0.94	12	0.00	603.00	10333.00	11790	20231207	-17.64	9000	20241209	7.89	11630	-16.51	20240523	9000	7.89	20241209	11630	-16.51	20240523	9000	7.89	20241209	3.25	N	072020	500	49 억	155066	N	N	0	N	N
98	20241212	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	30	2	0.31	193269890	19974	74.66	9710	9780	9600	12590	6790	9690	9676.07	1.58	0	2189	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	939	16.12	0.94	12	0.21	603.00	10333.00	11790	20231207	-17.56	9000	20241209	8.00	11630	-16.42	20240523	9000	8.00	20241209	11630	-16.42	20240523	9000	8.00	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
99	20241212	150624	57	100.00	KOSDAQ		제약	N	N	N	N	N	9700	10	2	0.10	190049820	19642	73.41	9710	9780	9600	12590	6790	9690	9675.69	1.58	0	2269	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	937	16.09	0.94	12	0.20	603.00	10333.00	11790	20231207	-17.73	9000	20241209	7.78	11630	-16.60	20240523	9000	7.78	20241209	11630	-16.60	20240523	9000	7.78	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
100	20241212	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	0	3	0.00	173372790	17921	66.98	9710	9780	9600	12590	6790	9690	9674.28	1.58	0	2326	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	936	16.07	0.94	12	0.19	603.00	10333.00	11790	20231207	-17.81	9000	20241209	7.67	11630	-16.68	20240523	9000	7.67	20241209	11630	-16.68	20240523	9000	7.67	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
101	20241212	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	9680	-10	5	-0.10	172103670	17790	66.49	9710	9780	9600	12590	6790	9690	9674.18	1.58	0	2341	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	935	16.05	0.94	12	0.18	603.00	10333.00	11790	20231207	-17.90	9000	20241209	7.56	11630	-16.77	20240523	9000	7.56	20241209	11630	-16.77	20240523	9000	7.56	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
102	20241212	120609	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	-20	5	-0.21	168110800	17377	64.95	9710	9780	9600	12590	6790	9690	9674.33	1.58	0	2567	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	934	16.04	0.94	12	0.18	603.00	10333.00	11790	20231207	-17.98	9000	20241209	7.44	11630	-16.85	20240523	9000	7.44	20241209	11630	-16.85	20240523	9000	7.44	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
103	20241212	110620	57	100.00	KOSDAQ		제약	N	N	N	N	N	9660	-30	5	-0.31	152854980	15798	59.05	9710	9780	9600	12590	6790	9690	9675.59	1.58	0	2310	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	933	16.02	0.93	12	0.16	603.00	10333.00	11790	20231207	-18.07	9000	20241209	7.33	11630	-16.94	20240523	9000	7.33	20241209	11630	-16.94	20240523	9000	7.33	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
104	20241212	100618	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	0	3	0.00	62499120	6428	24.03	9710	9780	9670	12590	6790	9690	9722.95	1.58	0	-575	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	936	16.07	0.94	12	0.07	603.00	10333.00	11790	20231207	-17.81	9000	20241209	7.67	11630	-16.68	20240523	9000	7.67	20241209	11630	-16.68	20240523	9000	7.67	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
105	20241212	090624	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	30	2	0.31	3670730	378	1.41	9710	9720	9690	12590	6790	9690	9710.93	1.58	0	237	9843	9766	9623	9546	9403	9805	9585	50	2900	500	6970	10	1	9658687	939	16.12	0.94	12	0.00	603.00	10333.00	11790	20231207	-17.56	9000	20241209	8.00	11630	-16.42	20240523	9000	8.00	20241209	11630	-16.42	20240523	9000	8.00	20241209	3.26	N	072020	500	49 억	152671	N	N	0	N	N
106	20241211	160618	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	200	2	2.11	256587060	26655	65.94	9480	9700	9480	12330	6650	9490	9626.22	1.58	0	173	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	936	16.07	0.94	12	0.28	603.00	10333.00	11790	20231207	-17.81	9000	20241209	7.67	11630	-16.68	20240523	9000	7.67	20241209	11760	-17.60	20231211	9000	7.67	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
107	20241211	150457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	160	2	1.69	208898140	21730	53.75	9480	9680	9480	12330	6650	9490	9613.35	1.58	0	-631	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	932	16.00	0.93	12	0.22	603.00	10333.00	11790	20231207	-18.15	9000	20241209	7.22	11630	-17.02	20240523	9000	7.22	20241209	11760	-17.94	20231211	9000	7.22	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
108	20241211	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	140	2	1.48	187679380	19530	48.31	9480	9680	9480	12330	6650	9490	9609.80	1.58	0	-563	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	930	15.97	0.93	12	0.20	603.00	10333.00	11790	20231207	-18.32	9000	20241209	7.00	11630	-17.20	20240523	9000	7.00	20241209	11760	-18.11	20231211	9000	7.00	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
109	20241211	130625	57	100.00	KOSDAQ		제약	N	N	N	N	N	9640	150	2	1.58	152030790	15834	39.17	9480	9680	9480	12330	6650	9490	9601.54	1.58	0	-88	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	931	15.99	0.93	12	0.16	603.00	10333.00	11790	20231207	-18.24	9000	20241209	7.11	11630	-17.11	20240523	9000	7.11	20241209	11760	-18.03	20231211	9000	7.11	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
110	20241211	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9620	130	2	1.37	132140070	13769	34.06	9480	9680	9480	12330	6650	9490	9596.93	1.58	0	695	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	929	15.95	0.93	12	0.14	603.00	10333.00	11790	20231207	-18.41	9000	20241209	6.89	11630	-17.28	20240523	9000	6.89	20241209	11760	-18.20	20231211	9000	6.89	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
111	20241211	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	110	2	1.16	93903200	9767	24.16	9480	9680	9480	12330	6650	9490	9614.33	1.58	0	-46	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	927	15.92	0.93	12	0.10	603.00	10333.00	11790	20231207	-18.58	9000	20241209	6.67	11630	-17.45	20240523	9000	6.67	20241209	11760	-18.37	20231211	9000	6.67	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
112	20241211	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	180	2	1.90	63476990	6611	16.35	9480	9680	9480	12330	6650	9490	9601.72	1.58	0	1757	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	934	16.04	0.94	12	0.07	603.00	10333.00	11790	20231207	-17.98	9000	20241209	7.44	11630	-16.85	20240523	9000	7.44	20241209	11760	-17.77	20231211	9000	7.44	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
113	20241211	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	9540	50	2	0.53	6677480	703	1.74	9480	9540	9480	12330	6650	9490	9498.55	1.58	0	518	9790	9640	9360	9210	8930	9715	9285	50	2840	500	6830	10	1	9658687	921	15.82	0.92	12	0.01	603.00	10333.00	11790	20231207	-19.08	9000	20241209	6.00	11630	-17.97	20240523	9000	6.00	20241209	11760	-18.88	20231211	9000	6.00	20241209	3.14	N	072020	500	49 억	152626	N	N	1	N	N
114	20241210	160619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9490	490	2	5.44	375109490	40395	41.42	9080	9510	9080	11700	6300	9000	9286.04	1.48	0	10139	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	917	15.74	0.92	12	0.42	603.00	10333.00	11790	20231207	-19.51	9000	20241209	5.44	11630	-18.40	20240523	9000	5.44	20241209	11760	-19.30	20231211	9000	5.44	20241209	3.14	N	072020	500	49 억	142747	N	N	1	N	N
115	20241210	150620	57	100.00	KOSDAQ		제약	N	N	N	N	N	9500	500	2	5.56	365377450	39368	40.37	9080	9510	9080	11700	6300	9000	9281.08	1.48	0	10107	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	918	15.75	0.92	12	0.41	603.00	10333.00	11790	20231207	-19.42	9000	20241209	5.56	11630	-18.31	20240523	9000	5.56	20241209	11760	-19.22	20231211	9000	5.56	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
116	20241210	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	9430	430	2	4.78	331999940	35841	36.75	9080	9430	9080	11700	6300	9000	9263.13	1.48	0	9411	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	911	15.64	0.91	12	0.37	603.00	10333.00	11790	20231207	-20.02	9000	20241209	4.78	11630	-18.92	20240523	9000	4.78	20241209	11760	-19.81	20231211	9000	4.78	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
117	20241210	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9410	410	2	4.56	321843920	34762	35.64	9080	9420	9080	11700	6300	9000	9258.50	1.48	0	8896	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	909	15.61	0.91	12	0.36	603.00	10333.00	11790	20231207	-20.19	9000	20241209	4.56	11630	-19.09	20240523	9000	4.56	20241209	11760	-19.98	20231211	9000	4.56	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
118	20241210	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9380	380	2	4.22	302682910	32718	33.55	9080	9420	9080	11700	6300	9000	9251.27	1.48	0	8467	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	906	15.56	0.91	12	0.34	603.00	10333.00	11790	20231207	-20.44	9000	20241209	4.22	11630	-19.35	20240523	9000	4.22	20241209	11760	-20.24	20231211	9000	4.22	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
119	20241210	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	360	2	4.00	247464720	26830	27.51	9080	9380	9080	11700	6300	9000	9223.43	1.48	0	8839	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	904	15.52	0.91	12	0.28	603.00	10333.00	11790	20231207	-20.61	9000	20241209	4.00	11630	-19.52	20240523	9000	4.00	20241209	11760	-20.41	20231211	9000	4.00	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
120	20241210	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	240	2	2.67	200540960	21793	22.35	9080	9280	9080	11700	6300	9000	9202.08	1.48	0	7041	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	892	15.32	0.89	12	0.23	603.00	10333.00	11790	20231207	-21.63	9000	20241209	2.67	11630	-20.55	20240523	9000	2.67	20241209	11760	-21.43	20231211	9000	2.67	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
121	20241210	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	9120	120	2	1.33	11844430	1299	1.33	9080	9210	9080	11700	6300	9000	9118.11	1.48	0	1144	9533	9266	9133	8866	8733	9200	8800	50	2700	500	6480	10	1	9658687	881	15.12	0.88	12	0.01	603.00	10333.00	11790	20231207	-22.65	9000	20241209	1.33	11630	-21.58	20240523	9000	1.33	20241209	11760	-22.45	20231211	9000	1.33	20241209	3.14	N	072020	500	49 억	142747	N	N	0	N	N
122	20241209	160617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9000	-440	5	-4.66	889747130	97506	110.70	9400	9400	9000	12270	6610	9440	9125.18	1.52	0	-3669	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	869	14.93	0.87	12	1.01	603.00	10333.00	11790	20231207	-23.66	9000	20241209	0.00	11630	-22.61	20240523	9000	0.00	20241209	11760	-23.47	20231211	9000	0.00	20241209	3.14	N	072020	500	49 억	146416	N	N	1	N	N
123	20241209	150619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9000	-440	5	-4.66	838851800	91856	104.28	9400	9400	9000	12270	6610	9440	9132.25	1.52	0	-3889	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	869	14.93	0.87	12	0.95	603.00	10333.00	11790	20231207	-23.66	9000	20241209	0.00	11630	-22.61	20240523	9000	0.00	20241209	11760	-23.47	20231211	9000	0.00	20241209	3.14	N	072020	500	49 억	146416	N	N	1	N	N
124	20241209	140619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9120	-320	5	-3.39	613077330	66917	75.97	9400	9400	9000	12270	6610	9440	9161.76	1.52	0	-10498	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	881	15.12	0.88	12	0.69	603.00	10333.00	11790	20231207	-22.65	9000	20241209	1.33	11630	-21.58	20240523	9000	1.33	20241209	11760	-22.45	20231211	9000	1.33	20241209	3.14	N	072020	500	49 억	146416	N	N	1	N	N
125	20241209	130620	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9090	-350	5	-3.71	446473360	48495	55.06	9400	9400	9090	12270	6610	9440	9206.59	1.52	0	-12422	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	878	15.07	0.88	12	0.50	603.00	10333.00	11790	20231207	-22.90	9090	20241209	0.00	11630	-21.84	20240523	9090	0.00	20241209	11760	-22.70	20231211	9090	0.00	20241209	3.14	N	072020	500	49 억	146416	N	N	1	N	N
126	20241209	120617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9130	-310	5	-3.28	385135590	41761	47.41	9400	9400	9110	12270	6610	9440	9222.37	1.52	0	-12190	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	882	15.14	0.88	12	0.43	603.00	10333.00	11790	20231207	-22.56	9110	20241209	0.22	11630	-21.50	20240523	9110	0.22	20241209	11760	-22.36	20231211	9110	0.22	20241209	3.14	N	072020	500	49 억	146416	N	N	1	N	N
127	20241209	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	9170	-270	5	-2.86	333541280	36119	41.01	9400	9400	9150	12270	6610	9440	9234.51	1.52	0	-8510	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	886	15.21	0.89	12	0.37	603.00	10333.00	11790	20231207	-22.22	9130	20241204	0.44	11630	-21.15	20240523	9130	0.44	20241204	11760	-22.02	20231211	9130	0.44	20241204	3.14	N	072020	500	49 억	146416	N	N	1	N	N
128	20241209	100617	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	-260	5	-2.75	299348140	32396	36.78	9400	9400	9150	12270	6610	9440	9240.28	1.52	0	-7942	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	887	15.22	0.89	12	0.34	603.00	10333.00	11790	20231207	-22.14	9130	20241204	0.55	11630	-21.07	20240523	9130	0.55	20241204	11760	-21.94	20231211	9130	0.55	20241204	3.14	N	072020	500	49 억	146416	N	N	1	N	N
129	20241209	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	-180	5	-1.91	48230750	5160	5.86	9400	9400	9250	12270	6610	9440	9347.04	1.52	0	-1919	9960	9700	9500	9240	9040	9600	9140	50	2830	500	6790	10	1	9658687	894	15.36	0.90	12	0.05	603.00	10333.00	11790	20231207	-21.46	9130	20241204	1.42	11630	-20.38	20240523	9130	1.42	20241204	11760	-21.26	20231211	9130	1.42	20241204	3.14	N	072020	500	49 억	146416	N	N	1	N	N
130	20241206	160612	57	100.00	KOSDAQ		제약	N	N	N	N	N	9440	-290	5	-2.98	831615830	87880	337.83	9740	9760	9300	12640	6820	9730	9463.08	1.49	0	2766	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	912	15.66	0.91	12	0.91	603.00	10333.00	11790	20231207	-19.93	9130	20241204	3.40	11630	-18.83	20240523	9130	3.40	20241204	11790	-19.93	20231207	9130	3.40	20241204	3.25	N	072020	500	49 억	143650	N	N	1	N	N
131	20241206	150615	57	100.00	KOSDAQ		제약	N	N	N	N	N	9480	-250	5	-2.57	809449270	85535	328.82	9740	9760	9300	12640	6820	9730	9463.37	1.49	0	2875	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	916	15.72	0.92	12	0.89	603.00	10333.00	11790	20231207	-19.59	9130	20241204	3.83	11630	-18.49	20240523	9130	3.83	20241204	11790	-19.59	20231207	9130	3.83	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
132	20241206	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	9410	-320	5	-3.29	774231730	81804	314.47	9740	9760	9300	12640	6820	9730	9464.47	1.49	0	2692	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	909	15.61	0.91	12	0.85	603.00	10333.00	11790	20231207	-20.19	9130	20241204	3.07	11630	-19.09	20240523	9130	3.07	20241204	11790	-20.19	20231207	9130	3.07	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
133	20241206	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	9440	-290	5	-2.98	697031210	73585	282.88	9740	9760	9300	12640	6820	9730	9472.46	1.49	0	-1050	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	912	15.66	0.91	12	0.76	603.00	10333.00	11790	20231207	-19.93	9130	20241204	3.40	11630	-18.83	20240523	9130	3.40	20241204	11790	-19.93	20231207	9130	3.40	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
134	20241206	120611	57	100.00	KOSDAQ		제약	N	N	N	N	N	9460	-270	5	-2.77	657331530	69381	266.72	9740	9760	9300	12640	6820	9730	9474.23	1.49	0	-1011	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	914	15.69	0.92	12	0.72	603.00	10333.00	11790	20231207	-19.76	9130	20241204	3.61	11630	-18.66	20240523	9130	3.61	20241204	11790	-19.76	20231207	9130	3.61	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
135	20241206	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	9480	-250	5	-2.57	540252310	56984	219.06	9740	9760	9300	12640	6820	9730	9480.77	1.49	0	-3472	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	916	15.72	0.92	12	0.59	603.00	10333.00	11790	20231207	-19.59	9130	20241204	3.83	11630	-18.49	20240523	9130	3.83	20241204	11790	-19.59	20231207	9130	3.83	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
136	20241206	100609	57	100.00	KOSDAQ		제약	N	N	N	N	N	9500	-230	5	-2.36	263969150	27636	106.24	9740	9760	9470	12640	6820	9730	9551.64	1.49	0	-4554	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	918	15.75	0.92	12	0.29	603.00	10333.00	11790	20231207	-19.42	9130	20241204	4.05	11630	-18.31	20240523	9130	4.05	20241204	11790	-19.42	20231207	9130	4.05	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
137	20241206	090613	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	30	2	0.31	4349230	448	1.72	9740	9760	9610	12640	6820	9730	9708.10	1.49	0	-156	9983	9856	9743	9616	9503	9800	9560	50	2910	500	7000	10	1	9658687	943	16.19	0.94	12	0.00	603.00	10333.00	11790	20231207	-17.22	9130	20241204	6.90	11630	-16.08	20240523	9130	6.90	20241204	11790	-17.22	20231207	9130	6.90	20241204	3.25	N	072020	500	49 억	143650	N	N	0	N	N
138	20241205	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	-130	5	-1.32	252785060	25990	35.34	9870	9870	9630	12810	6910	9860	9726.24	1.58	0	-8950	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	940	16.14	0.94	12	0.27	603.00	10333.00	11790	20231207	-17.47	9130	20241204	6.57	11630	-16.34	20240523	9130	6.57	20241204	11790	-17.47	20231207	9130	6.57	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
139	20241205	150606	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	-190	5	-1.93	242020450	24877	33.83	9870	9870	9630	12810	6910	9860	9728.68	1.58	0	-8452	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	934	16.04	0.94	12	0.26	603.00	10333.00	11790	20231207	-17.98	9130	20241204	5.91	11630	-16.85	20240523	9130	5.91	20241204	11790	-17.98	20231207	9130	5.91	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
140	20241205	140559	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	-150	5	-1.52	139213570	14253	19.38	9870	9870	9700	12810	6910	9860	9767.32	1.58	0	-5887	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	938	16.10	0.94	12	0.15	603.00	10333.00	11790	20231207	-17.64	9130	20241204	6.35	11630	-16.51	20240523	9130	6.35	20241204	11790	-17.64	20231207	9130	6.35	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
141	20241205	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	-100	5	-1.01	118320760	12106	16.46	9870	9870	9700	12810	6910	9860	9773.73	1.58	0	-3905	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	943	16.19	0.94	12	0.13	603.00	10333.00	11790	20231207	-17.22	9130	20241204	6.90	11630	-16.08	20240523	9130	6.90	20241204	11790	-17.22	20231207	9130	6.90	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
142	20241205	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-90	5	-0.91	106948880	10942	14.88	9870	9870	9700	12810	6910	9860	9774.16	1.58	0	-2892	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	944	16.20	0.95	12	0.11	603.00	10333.00	11790	20231207	-17.13	9130	20241204	7.01	11630	-15.99	20240523	9130	7.01	20241204	11790	-17.13	20231207	9130	7.01	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
143	20241205	110603	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-110	5	-1.12	94574580	9674	13.15	9870	9870	9700	12810	6910	9860	9776.16	1.58	0	-2591	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	942	16.17	0.94	12	0.10	603.00	10333.00	11790	20231207	-17.30	9130	20241204	6.79	11630	-16.17	20240523	9130	6.79	20241204	11790	-17.30	20231207	9130	6.79	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
144	20241205	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	-100	5	-1.01	75760310	7745	10.53	9870	9870	9700	12810	6910	9860	9781.83	1.58	0	-2363	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	943	16.19	0.94	12	0.08	603.00	10333.00	11790	20231207	-17.22	9130	20241204	6.90	11630	-16.08	20240523	9130	6.90	20241204	11790	-17.22	20231207	9130	6.90	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
145	20241205	090604	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	10	2	0.10	3580610	363	0.49	9870	9870	9800	12810	6910	9860	9863.94	1.58	0	-314	10453	10156	9643	9346	8833	10305	9495	50	2950	500	7090	10	1	9658687	953	16.37	0.96	12	0.00	603.00	10333.00	11790	20231207	-16.28	9130	20241204	8.11	11630	-15.13	20240523	9130	8.11	20241204	11790	-16.28	20231207	9130	8.11	20241204	3.27	N	072020	500	49 억	152545	N	N	0	N	N
146	20241204	160554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9860	-80	5	-0.80	715016510	73511	298.91	9810	9940	9130	12920	6960	9940	9726.65	1.57	0	467	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	952	16.35	0.95	12	0.76	603.00	10333.00	11790	20231207	-16.37	9130	20241204	8.00	11630	-15.22	20240523	9130	8.00	20241204	11790	-16.37	20231207	9130	8.00	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
147	20241204	150555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9740	-200	5	-2.01	691929220	71151	289.31	9810	9940	9130	12920	6960	9940	9724.80	1.57	0	603	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	941	16.15	0.94	12	0.74	603.00	10333.00	11790	20231207	-17.39	9130	20241204	6.68	11630	-16.25	20240523	9130	6.68	20241204	11790	-17.39	20231207	9130	6.68	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
148	20241204	140554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9720	-220	5	-2.21	650354630	66866	271.89	9810	9940	9130	12920	6960	9940	9726.24	1.57	0	763	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	939	16.12	0.94	12	0.69	603.00	10333.00	11790	20231207	-17.56	9130	20241204	6.46	11630	-16.42	20240523	9130	6.46	20241204	11790	-17.56	20231207	9130	6.46	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
149	20241204	130550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9770	-170	5	-1.71	619571600	63721	259.10	9810	9940	9130	12920	6960	9940	9723.19	1.57	0	2657	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	944	16.20	0.95	12	0.66	603.00	10333.00	11790	20231207	-17.13	9130	20241204	7.01	11630	-15.99	20240523	9130	7.01	20241204	11790	-17.13	20231207	9130	7.01	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
150	20241204	120549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9750	-190	5	-1.91	602015250	61923	251.79	9810	9940	9130	12920	6960	9940	9722.00	1.57	0	2995	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	942	16.17	0.94	12	0.64	603.00	10333.00	11790	20231207	-17.30	9130	20241204	6.79	11630	-16.17	20240523	9130	6.79	20241204	11790	-17.30	20231207	9130	6.79	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
151	20241204	110543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9720	-220	5	-2.21	584301430	60104	244.39	9810	9940	9130	12920	6960	9940	9721.51	1.57	0	2893	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	939	16.12	0.94	12	0.62	603.00	10333.00	11790	20231207	-17.56	9130	20241204	6.46	11630	-16.42	20240523	9130	6.46	20241204	11790	-17.56	20231207	9130	6.46	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
152	20241204	100547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9690	-250	5	-2.52	492291170	50645	205.93	9810	9940	9130	12920	6960	9940	9720.43	1.57	0	60	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	936	16.07	0.94	12	0.52	603.00	10333.00	11790	20231207	-17.81	9130	20241204	6.13	11630	-16.68	20240523	9130	6.13	20241204	11790	-17.81	20231207	9130	6.13	20241204	3.30	N	072020	500	49 억	151846	N	N	0	N	N
153	20241204	090554	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	-90	5	-0.91	85784310	8725	35.48	9810	9940	9800	12920	6960	9940	9832.01	1.57	0	2974	10166	10052	9926	9812	9686	10110	9870	50	2980	500	7150	10	1	9658687	951	16.33	0.95	12	0.09	603.00	10333.00	11790	20231207	-16.45	9470	20240805	4.01	11630	-15.31	20240523	9470	4.01	20240805	11790	-16.45	20231207	9470	4.01	20240805	3.30	N	072020	500	49 억	151846	N	N	0	N	N
154	20241203	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	50	2	0.51	240515020	24303	99.40	9800	10040	9800	12850	6930	9890	9896.54	1.52	0	5489	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	960	16.48	0.96	12	0.25	603.00	10333.00	11790	20231207	-15.69	9470	20240805	4.96	11630	-14.53	20240523	9470	4.96	20240805	11790	-15.69	20231207	9470	4.96	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
155	20241203	150640	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	60	2	0.61	235384180	23787	97.29	9800	10040	9800	12850	6930	9890	9895.52	1.52	0	5654	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	961	16.50	0.96	12	0.25	603.00	10333.00	11790	20231207	-15.61	9470	20240805	5.07	11630	-14.45	20240523	9470	5.07	20240805	11790	-15.61	20231207	9470	5.07	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
156	20241203	140626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	30	2	0.30	204628140	20694	84.64	9800	10040	9800	12850	6930	9890	9888.28	1.52	0	3660	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	958	16.45	0.96	12	0.21	603.00	10333.00	11790	20231207	-15.86	9470	20240805	4.75	11630	-14.70	20240523	9470	4.75	20240805	11790	-15.86	20231207	9470	4.75	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
157	20241203	130629	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	40	2	0.40	186797840	18896	77.28	9800	10040	9800	12850	6930	9890	9885.55	1.52	0	3382	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	959	16.47	0.96	12	0.20	603.00	10333.00	11790	20231207	-15.78	9470	20240805	4.86	11630	-14.62	20240523	9470	4.86	20240805	11790	-15.78	20231207	9470	4.86	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
158	20241203	120640	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	50	2	0.51	177706980	17981	73.54	9800	10040	9800	12850	6930	9890	9883.01	1.52	0	3603	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	960	16.48	0.96	12	0.19	603.00	10333.00	11790	20231207	-15.69	9470	20240805	4.96	11630	-14.53	20240523	9470	4.96	20240805	11790	-15.69	20231207	9470	4.96	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
159	20241203	110623	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	30	2	0.30	167000320	16903	69.13	9800	10040	9800	12850	6930	9890	9879.87	1.52	0	3638	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	958	16.45	0.96	12	0.18	603.00	10333.00	11790	20231207	-15.86	9470	20240805	4.75	11630	-14.70	20240523	9470	4.75	20240805	11790	-15.86	20231207	9470	4.75	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
160	20241203	100612	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	30	2	0.30	125176450	12703	51.96	9800	9990	9800	12850	6930	9890	9853.82	1.52	0	2404	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	958	16.45	0.96	12	0.13	603.00	10333.00	11790	20231207	-15.86	9470	20240805	4.75	11630	-14.70	20240523	9470	4.75	20240805	11790	-15.86	20231207	9470	4.75	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
161	20241203	090610	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	30	2	0.30	87672010	8915	36.46	9800	9990	9800	12850	6930	9890	9833.62	1.52	0	496	10043	9966	9913	9836	9783	9940	9810	50	2960	500	7120	10	1	9658687	958	16.45	0.96	12	0.09	603.00	10333.00	11790	20231207	-15.86	9470	20240805	4.75	11630	-14.70	20240523	9470	4.75	20240805	11790	-15.86	20231207	9470	4.75	20240805	3.36	N	072020	500	49 억	146593	N	N	0	N	N
162	20241202	160555	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-30	5	-0.30	242012940	24450	59.46	9940	9990	9860	12890	6950	9920	9898.28	1.55	0	-3173	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	955	16.40	0.96	12	0.25	603.00	10333.00	11790	20231207	-16.12	9470	20240805	4.44	11630	-14.96	20240523	9470	4.44	20240805	11790	-16.12	20231207	9470	4.44	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
163	20241202	150638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	-50	5	-0.50	228336700	23064	56.09	9940	9990	9860	12890	6950	9920	9900.13	1.55	0	-2946	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	953	16.37	0.96	12	0.24	603.00	10333.00	11790	20231207	-16.28	9470	20240805	4.22	11630	-15.13	20240523	9470	4.22	20240805	11790	-16.28	20231207	9470	4.22	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
164	20241202	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-30	5	-0.30	206823900	20888	50.80	9940	9990	9860	12890	6950	9920	9901.57	1.55	0	-2538	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	955	16.40	0.96	12	0.22	603.00	10333.00	11790	20231207	-16.12	9470	20240805	4.44	11630	-14.96	20240523	9470	4.44	20240805	11790	-16.12	20231207	9470	4.44	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
165	20241202	130607	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	-50	5	-0.50	194522280	19643	47.77	9940	9990	9870	12890	6950	9920	9902.88	1.55	0	-2872	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	953	16.37	0.96	12	0.20	603.00	10333.00	11790	20231207	-16.28	9470	20240805	4.22	11630	-15.13	20240523	9470	4.22	20240805	11790	-16.28	20231207	9470	4.22	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
166	20241202	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-30	5	-0.30	147330220	14863	36.15	9940	9990	9870	12890	6950	9920	9912.55	1.55	0	-2270	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	955	16.40	0.96	12	0.15	603.00	10333.00	11790	20231207	-16.12	9470	20240805	4.44	11630	-14.96	20240523	9470	4.44	20240805	11790	-16.12	20231207	9470	4.44	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
167	20241202	110549	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-30	5	-0.30	123557760	12458	30.30	9940	9990	9870	12890	6950	9920	9917.95	1.55	0	-1644	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	955	16.40	0.96	12	0.13	603.00	10333.00	11790	20231207	-16.12	9470	20240805	4.44	11630	-14.96	20240523	9470	4.44	20240805	11790	-16.12	20231207	9470	4.44	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
168	20241202	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	9880	-40	5	-0.40	53029200	5345	13.00	9940	9960	9880	12890	6950	9920	9921.27	1.55	0	-1582	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	954	16.38	0.96	12	0.06	603.00	10333.00	11790	20231207	-16.20	9470	20240805	4.33	11630	-15.05	20240523	9470	4.33	20240805	11790	-16.20	20231207	9470	4.33	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N
169	20241202	090553	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	0	3	0.00	1600000	161	0.39	9940	9940	9920	12890	6950	9920	9937.89	1.55	0	-17	10133	10026	9943	9836	9753	9985	9795	50	2970	500	7140	10	1	9658687	958	16.45	0.96	12	0.00	603.00	10333.00	11790	20231207	-15.86	9470	20240805	4.75	11630	-14.70	20240523	9470	4.75	20240805	11790	-15.86	20231207	9470	4.75	20240805	3.36	N	072020	500	49 억	149754	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History