KissMeData/086890/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160732	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
3	20241231	150728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
4	20241231	140730	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
5	20241231	130733	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
6	20241231	120732	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
7	20241231	110731	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
8	20241231	100726	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
9	20241231	090734	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706858065	159398	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.72	69184	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	975135	N	N	436	N	N
10	20241230	160728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	706853620	159397	280.62	4310	4500	4310	5610	3025	4320	4434.55	2.52	0	71988	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.44	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	905951	N	N	435	N	N
11	20241230	150732	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	140	2	3.24	677033240	152688	268.81	4310	4500	4310	5610	3025	4320	4434.10	2.52	0	73075	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1601	41.30	2.00	12	0.43	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	8000	-44.25	20240626	3945	13.05	20241209	8000	-44.25	20240626	3945	13.05	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
12	20241230	140731	57	100.00	KOSDAQ		제약	N	N	N	N	N	4430	110	2	2.55	622952900	140504	247.36	4310	4500	4310	5610	3025	4320	4433.70	2.52	0	70751	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1590	41.02	1.99	12	0.39	108.00	2230.00	8000	20240626	-44.62	3945	20241209	12.29	8000	-44.62	20240626	3945	12.29	20241209	8000	-44.62	20240626	3945	12.29	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
13	20241230	130730	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	516995020	116547	205.18	4310	4500	4310	5610	3025	4320	4435.94	2.52	0	54602	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.32	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
14	20241230	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4445	125	2	2.89	502529775	113298	199.46	4310	4500	4310	5610	3025	4320	4435.47	2.52	0	55366	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1596	41.16	1.99	12	0.32	108.00	2230.00	8000	20240626	-44.44	3945	20241209	12.67	8000	-44.44	20240626	3945	12.67	20241209	8000	-44.44	20240626	3945	12.67	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
15	20241230	110730	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	130	2	3.01	481098510	108482	190.98	4310	4500	4310	5610	3025	4320	4434.82	2.52	0	53579	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1598	41.20	2.00	12	0.30	108.00	2230.00	8000	20240626	-44.38	3945	20241209	12.80	8000	-44.38	20240626	3945	12.80	20241209	8000	-44.38	20240626	3945	12.80	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
16	20241230	100729	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	115	2	2.66	268047660	60587	106.66	4310	4500	4310	5610	3025	4320	4424.18	2.52	0	39323	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1592	41.06	1.99	12	0.17	108.00	2230.00	8000	20240626	-44.56	3945	20241209	12.42	8000	-44.56	20240626	3945	12.42	20241209	8000	-44.56	20240626	3945	12.42	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
17	20241230	090732	57	100.00	KOSDAQ		제약	N	N	N	N	N	4345	25	2	0.58	23472875	5412	9.53	4310	4420	4310	5610	3025	4320	4337.19	2.52	0	2952	4506	4412	4346	4252	4186	4380	4220	180	1290	500	3020	5	1	35902385	1560	40.23	1.95	12	0.02	108.00	2230.00	8000	20240626	-45.69	3945	20241209	10.14	8000	-45.69	20240626	3945	10.14	20241209	8000	-45.69	20240626	3945	10.14	20241209	0.61	N	086890	500	179 억	905951	N	N	1	N	N
18	20241227	160727	57	100.00	KOSDAQ		제약	N	N	N	N	N	4320	-70	5	-1.59	246325710	56711	134.76	4395	4440	4280	5700	3075	4390	4343.53	2.52	0	2626	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1551	40.00	1.94	12	0.16	108.00	2230.00	8000	20240626	-46.00	3945	20241209	9.51	8000	-46.00	20240626	3945	9.51	20241209	8000	-46.00	20240626	3945	9.51	20241209	0.61	N	086890	500	179 억	903300	N	N	1	N	N
19	20241227	150726	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	15	2	0.34	238935320	55014	130.72	4395	4440	4280	5700	3075	4390	4343.17	2.52	0	3049	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1582	40.79	1.98	12	0.15	108.00	2230.00	8000	20240626	-44.94	3945	20241209	11.66	8000	-44.94	20240626	3945	11.66	20241209	8000	-44.94	20240626	3945	11.66	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
20	20241227	140728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4340	-50	5	-1.14	174026915	40085	95.25	4395	4440	4280	5700	3075	4390	4341.45	2.52	0	1586	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1558	40.19	1.95	12	0.11	108.00	2230.00	8000	20240626	-45.75	3945	20241209	10.01	8000	-45.75	20240626	3945	10.01	20241209	8000	-45.75	20240626	3945	10.01	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
21	20241227	130728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4350	-40	5	-0.91	153854755	35418	84.16	4395	4440	4280	5700	3075	4390	4343.97	2.52	0	-75	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1562	40.28	1.95	12	0.10	108.00	2230.00	8000	20240626	-45.62	3945	20241209	10.27	8000	-45.62	20240626	3945	10.27	20241209	8000	-45.62	20240626	3945	10.27	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
22	20241227	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4320	-70	5	-1.59	96754015	22273	52.93	4395	4440	4290	5700	3075	4390	4344.00	2.52	0	-1371	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1551	40.00	1.94	12	0.06	108.00	2230.00	8000	20240626	-46.00	3945	20241209	9.51	8000	-46.00	20240626	3945	9.51	20241209	8000	-46.00	20240626	3945	9.51	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
23	20241227	110726	57	100.00	KOSDAQ		제약	N	N	N	N	N	4345	-45	5	-1.03	49627060	11344	26.96	4395	4440	4330	5700	3075	4390	4374.74	2.52	0	170	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1560	40.23	1.95	12	0.03	108.00	2230.00	8000	20240626	-45.69	3945	20241209	10.14	8000	-45.69	20240626	3945	10.14	20241209	8000	-45.69	20240626	3945	10.14	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
24	20241227	100725	57	100.00	KOSDAQ		제약	N	N	N	N	N	4385	-5	5	-0.11	34740790	7957	18.91	4395	4400	4330	5700	3075	4390	4366.07	2.52	0	-437	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1574	40.60	1.97	12	0.02	108.00	2230.00	8000	20240626	-45.19	3945	20241209	11.15	8000	-45.19	20240626	3945	11.15	20241209	8000	-45.19	20240626	3945	11.15	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
25	20241227	090729	57	100.00	KOSDAQ		제약	N	N	N	N	N	4385	-5	5	-0.11	2407360	550	1.31	4395	4400	4340	5700	3075	4390	4377.02	2.52	0	-90	4536	4462	4416	4342	4296	4440	4320	180	1310	500	3070	5	1	35902385	1574	40.60	1.97	12	0.00	108.00	2230.00	8000	20240626	-45.19	3945	20241209	11.15	8000	-45.19	20240626	3945	11.15	20241209	8000	-45.19	20240626	3945	11.15	20241209	0.61	N	086890	500	179 억	903300	N	N	5	N	N
26	20241226	160724	57	100.00	KOSDAQ		제약	N	N	N	N	N	4390	-90	5	-2.01	184889105	42010	108.76	4485	4490	4370	5820	3140	4480	4400.79	2.54	0	-8976	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1576	40.65	1.97	12	0.12	108.00	2230.00	8000	20240626	-45.12	3945	20241209	11.28	8000	-45.12	20240626	3945	11.28	20241209	8000	-45.12	20240626	3945	11.28	20241209	0.61	N	086890	500	179 억	912275	N	N	5	N	N
27	20241226	150720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-100	5	-2.23	158603850	36020	93.26	4485	4490	4370	5820	3140	4480	4402.90	2.54	0	-6938	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1573	40.56	1.96	12	0.10	108.00	2230.00	8000	20240626	-45.25	3945	20241209	11.03	8000	-45.25	20240626	3945	11.03	20241209	8000	-45.25	20240626	3945	11.03	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
28	20241226	140719	57	100.00	KOSDAQ		제약	N	N	N	N	N	4370	-110	5	-2.46	144395235	32777	84.86	4485	4490	4370	5820	3140	4480	4405.04	2.54	0	-6470	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1569	40.46	1.96	12	0.09	108.00	2230.00	8000	20240626	-45.38	3945	20241209	10.77	8000	-45.38	20240626	3945	10.77	20241209	8000	-45.38	20240626	3945	10.77	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
29	20241226	130721	57	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-80	5	-1.79	122508965	27780	71.92	4485	4490	4370	5820	3140	4480	4409.59	2.54	0	-2233	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1580	40.74	1.97	12	0.08	108.00	2230.00	8000	20240626	-45.00	3945	20241209	11.53	8000	-45.00	20240626	3945	11.53	20241209	8000	-45.00	20240626	3945	11.53	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
30	20241226	120718	57	100.00	KOSDAQ		제약	N	N	N	N	N	4395	-85	5	-1.90	115773610	26249	67.96	4485	4490	4370	5820	3140	4480	4410.19	2.54	0	-2910	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1578	40.69	1.97	12	0.07	108.00	2230.00	8000	20240626	-45.06	3945	20241209	11.41	8000	-45.06	20240626	3945	11.41	20241209	8000	-45.06	20240626	3945	11.41	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
31	20241226	110720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-100	5	-2.23	88945115	20118	52.09	4485	4490	4370	5820	3140	4480	4420.73	2.54	0	-6688	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1573	40.56	1.96	12	0.06	108.00	2230.00	8000	20240626	-45.25	3945	20241209	11.03	8000	-45.25	20240626	3945	11.03	20241209	8000	-45.25	20240626	3945	11.03	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
32	20241226	100721	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	-45	5	-1.00	41052555	9235	23.91	4485	4490	4420	5820	3140	4480	4444.75	2.54	0	-3424	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1592	41.06	1.99	12	0.03	108.00	2230.00	8000	20240626	-44.56	3945	20241209	12.42	8000	-44.56	20240626	3945	12.42	20241209	8000	-44.56	20240626	3945	12.42	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
33	20241226	090722	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	-10	5	-0.22	4208635	941	2.44	4485	4490	4465	5820	3140	4480	4471.09	2.54	0	42	4606	4542	4501	4437	4396	4522	4417	180	1340	500	3130	5	1	35902385	1605	41.39	2.00	12	0.00	108.00	2230.00	8000	20240626	-44.12	3945	20241209	13.31	8000	-44.12	20240626	3945	13.31	20241209	8000	-44.12	20240626	3945	13.31	20241209	0.61	N	086890	500	179 억	912275	N	N	0	N	N
34	20241224	160720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-55	5	-1.21	173780700	38623	40.35	4510	4565	4460	5890	3175	4535	4499.42	2.57	0	-9756	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1608	41.48	2.01	12	0.11	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	8000	-44.00	20240626	3945	13.56	20241209	8000	-44.00	20240626	3945	13.56	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
35	20241224	150720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-55	5	-1.21	157879575	35064	36.64	4510	4565	4470	5890	3175	4535	4502.61	2.57	0	-8171	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1608	41.48	2.01	12	0.10	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	8000	-44.00	20240626	3945	13.56	20241209	8000	-44.00	20240626	3945	13.56	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
36	20241224	140718	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-55	5	-1.21	122409575	27167	28.39	4510	4565	4470	5890	3175	4535	4505.82	2.57	0	-6433	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1608	41.48	2.01	12	0.08	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	8000	-44.00	20240626	3945	13.56	20241209	8000	-44.00	20240626	3945	13.56	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
37	20241224	130720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-20	5	-0.44	99691110	22097	23.09	4510	4565	4470	5890	3175	4535	4511.52	2.57	0	-8594	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1621	41.81	2.02	12	0.06	108.00	2230.00	8000	20240626	-43.56	3945	20241209	14.45	8000	-43.56	20240626	3945	14.45	20241209	8000	-43.56	20240626	3945	14.45	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
38	20241224	120719	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-45	5	-0.99	89548625	19840	20.73	4510	4565	4470	5890	3175	4535	4513.54	2.57	0	-8707	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1612	41.57	2.01	12	0.06	108.00	2230.00	8000	20240626	-43.88	3945	20241209	13.81	8000	-43.88	20240626	3945	13.81	20241209	8000	-43.88	20240626	3945	13.81	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
39	20241224	110721	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	-40	5	-0.88	56997510	12581	13.15	4510	4565	4490	5890	3175	4535	4530.44	2.57	0	-7474	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1614	41.62	2.02	12	0.04	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	8000	-43.81	20240626	3945	13.94	20241209	8000	-43.81	20240626	3945	13.94	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
40	20241224	100720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-25	5	-0.55	42300645	9312	9.73	4510	4565	4495	5890	3175	4535	4542.60	2.57	0	-5099	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1619	41.76	2.02	12	0.03	108.00	2230.00	8000	20240626	-43.62	3945	20241209	14.32	8000	-43.62	20240626	3945	14.32	20241209	8000	-43.62	20240626	3945	14.32	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
41	20241224	090723	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	30	2	0.66	24291035	5329	5.57	4510	4565	4510	5890	3175	4535	4558.27	2.57	0	-4942	4688	4611	4498	4421	4308	4650	4460	180	1355	500	3170	5	1	35902385	1639	42.27	2.05	12	0.01	108.00	2230.00	8000	20240626	-42.94	3945	20241209	15.72	8000	-42.94	20240626	3945	15.72	20241209	8000	-42.94	20240626	3945	15.72	20241209	0.62	N	086890	500	179 억	922142	N	N	0	N	N
42	20241223	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	70	2	1.57	428133720	95594	175.47	4465	4575	4385	5800	3130	4465	4478.66	2.48	0	31171	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1628	41.99	2.03	12	0.27	108.00	2230.00	8000	20240626	-43.31	3945	20241209	14.96	8000	-43.31	20240626	3945	14.96	20241209	8000	-43.31	20240626	3945	14.96	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
43	20241223	150719	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	75	2	1.68	416719375	93078	170.85	4465	4575	4385	5800	3130	4465	4477.10	2.48	0	30675	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1630	42.04	2.04	12	0.26	108.00	2230.00	8000	20240626	-43.25	3945	20241209	15.08	8000	-43.25	20240626	3945	15.08	20241209	8000	-43.25	20240626	3945	15.08	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
44	20241223	140714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	90	2	2.02	370521305	82914	152.19	4465	4575	4385	5800	3130	4465	4468.74	2.48	0	32974	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1635	42.18	2.04	12	0.23	108.00	2230.00	8000	20240626	-43.06	3945	20241209	15.46	8000	-43.06	20240626	3945	15.46	20241209	8000	-43.06	20240626	3945	15.46	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
45	20241223	130714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-5	5	-0.11	301798380	67623	124.12	4465	4575	4385	5800	3130	4465	4462.95	2.48	0	32443	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1601	41.30	2.00	12	0.19	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	8000	-44.25	20240626	3945	13.05	20241209	8000	-44.25	20240626	3945	13.05	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
46	20241223	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	4505	40	2	0.90	108107045	24039	44.12	4465	4575	4430	5800	3130	4465	4497.15	2.48	0	8859	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1617	41.71	2.02	12	0.07	108.00	2230.00	8000	20240626	-43.69	3945	20241209	14.20	8000	-43.69	20240626	3945	14.20	20241209	8000	-43.69	20240626	3945	14.20	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
47	20241223	110714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	50	2	1.12	78687820	17519	32.16	4465	4575	4430	5800	3130	4465	4491.57	2.48	0	5212	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1621	41.81	2.02	12	0.05	108.00	2230.00	8000	20240626	-43.56	3945	20241209	14.45	8000	-43.56	20240626	3945	14.45	20241209	8000	-43.56	20240626	3945	14.45	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
48	20241223	100710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	35	2	0.78	72847985	16225	29.78	4465	4575	4430	5800	3130	4465	4489.86	2.48	0	4279	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1616	41.67	2.02	12	0.05	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	8000	-43.75	20240626	3945	14.07	20241209	8000	-43.75	20240626	3945	14.07	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
49	20241223	090713	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	80	2	1.79	4459030	983	1.80	4465	4575	4465	5800	3130	4465	4536.14	2.48	0	-29	4658	4561	4473	4376	4288	4517	4332	180	1335	500	3120	5	1	35902385	1632	42.08	2.04	12	0.00	108.00	2230.00	8000	20240626	-43.19	3945	20241209	15.21	8000	-43.19	20240626	3945	15.21	20241209	8000	-43.19	20240626	3945	15.21	20241209	0.70	N	086890	500	179 억	891148	N	N	0	N	N
50	20241220	160710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-10	5	-0.22	241369325	54351	64.98	4570	4570	4385	5810	3135	4475	4440.94	2.51	0	-17984	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1603	41.34	2.00	12	0.15	108.00	2230.00	8000	20240626	-44.19	3945	20241209	13.18	8000	-44.19	20240626	3945	13.18	20241209	8000	-44.19	20240626	3945	13.18	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
51	20241220	150713	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	-5	5	-0.11	222698850	50178	59.99	4570	4570	4385	5810	3135	4475	4438.18	2.51	0	-15030	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1605	41.39	2.00	12	0.14	108.00	2230.00	8000	20240626	-44.12	3945	20241209	13.31	8000	-44.12	20240626	3945	13.31	20241209	8000	-44.12	20240626	3945	13.31	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
52	20241220	140711	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	20	2	0.45	201782550	45502	54.40	4570	4570	4385	5810	3135	4475	4434.59	2.51	0	-15221	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1614	41.62	2.02	12	0.13	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	8000	-43.81	20240626	3945	13.94	20241209	8000	-43.81	20240626	3945	13.94	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
53	20241220	130710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	35	2	0.78	189991320	42864	51.25	4570	4570	4385	5810	3135	4475	4432.42	2.51	0	-14960	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1619	41.76	2.02	12	0.12	108.00	2230.00	8000	20240626	-43.62	3945	20241209	14.32	8000	-43.62	20240626	3945	14.32	20241209	8000	-43.62	20240626	3945	14.32	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
54	20241220	120710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	-40	5	-0.89	169898900	38365	45.87	4570	4570	4385	5810	3135	4475	4428.49	2.51	0	-15149	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1592	41.06	1.99	12	0.11	108.00	2230.00	8000	20240626	-44.56	3945	20241209	12.42	8000	-44.56	20240626	3945	12.42	20241209	8000	-44.56	20240626	3945	12.42	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
55	20241220	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	-40	5	-0.89	140718275	31782	38.00	4570	4570	4385	5810	3135	4475	4427.61	2.51	0	-16628	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1592	41.06	1.99	12	0.09	108.00	2230.00	8000	20240626	-44.56	3945	20241209	12.42	8000	-44.56	20240626	3945	12.42	20241209	8000	-44.56	20240626	3945	12.42	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
56	20241220	100711	57	100.00	KOSDAQ		제약	N	N	N	N	N	4415	-60	5	-1.34	98463835	22259	26.61	4570	4570	4385	5810	3135	4475	4423.55	2.51	0	-12392	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1585	40.88	1.98	12	0.06	108.00	2230.00	8000	20240626	-44.81	3945	20241209	11.91	8000	-44.81	20240626	3945	11.91	20241209	8000	-44.81	20240626	3945	11.91	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
57	20241220	090712	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-15	5	-0.34	8887775	1985	2.37	4570	4570	4460	5810	3135	4475	4477.47	2.51	0	-1522	4708	4591	4533	4416	4358	4562	4387	180	1335	500	3130	5	1	35902385	1601	41.30	2.00	12	0.01	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	8000	-44.25	20240626	3945	13.05	20241209	8000	-44.25	20240626	3945	13.05	20241209	0.69	N	086890	500	179 억	902702	N	N	0	N	N
58	20241219	160709	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-185	5	-3.97	378122725	83437	38.77	4600	4650	4475	6050	3265	4660	4531.90	2.55	0	-7578	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1607	41.44	2.01	12	0.23	108.00	2230.00	8000	20240626	-44.06	3945	20241209	13.43	8000	-44.06	20240626	3945	13.43	20241209	8000	-44.06	20240626	3945	13.43	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
59	20241219	150708	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	-165	5	-3.54	353392285	77918	36.21	4600	4650	4490	6050	3265	4660	4535.44	2.55	0	-5219	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1614	41.62	2.02	12	0.22	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	8000	-43.81	20240626	3945	13.94	20241209	8000	-43.81	20240626	3945	13.94	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
60	20241219	140709	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-135	5	-2.90	317517970	69963	32.51	4600	4650	4490	6050	3265	4660	4538.37	2.55	0	-1910	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1625	41.90	2.03	12	0.19	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	8000	-43.44	20240626	3945	14.70	20241209	8000	-43.44	20240626	3945	14.70	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
61	20241219	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	-125	5	-2.68	304932015	67183	31.22	4600	4650	4490	6050	3265	4660	4538.83	2.55	0	-2098	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1628	41.99	2.03	12	0.19	108.00	2230.00	8000	20240626	-43.31	3945	20241209	14.96	8000	-43.31	20240626	3945	14.96	20241209	8000	-43.31	20240626	3945	14.96	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
62	20241219	120710	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-145	5	-3.11	233992605	51488	23.93	4600	4650	4490	6050	3265	4660	4544.60	2.55	0	-4321	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1621	41.81	2.02	12	0.14	108.00	2230.00	8000	20240626	-43.56	3945	20241209	14.45	8000	-43.56	20240626	3945	14.45	20241209	8000	-43.56	20240626	3945	14.45	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
63	20241219	110708	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-80	5	-1.72	78962230	17254	8.02	4600	4650	4540	6050	3265	4660	4576.46	2.55	0	-2439	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1644	42.41	2.05	12	0.05	108.00	2230.00	8000	20240626	-42.75	3945	20241209	16.10	8000	-42.75	20240626	3945	16.10	20241209	8000	-42.75	20240626	3945	16.10	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
64	20241219	100700	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-70	5	-1.50	65632655	14335	6.66	4600	4650	4540	6050	3265	4660	4578.49	2.55	0	-1672	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1648	42.50	2.06	12	0.04	108.00	2230.00	8000	20240626	-42.62	3945	20241209	16.35	8000	-42.62	20240626	3945	16.35	20241209	8000	-42.62	20240626	3945	16.35	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
65	20241219	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-90	5	-1.93	5302700	1159	0.54	4600	4600	4540	6050	3265	4660	4575.24	2.55	0	-603	5083	4871	4643	4431	4203	4757	4317	180	1390	500	3260	5	1	35902385	1641	42.31	2.05	12	0.00	108.00	2230.00	8000	20240626	-42.88	3945	20241209	15.84	8000	-42.88	20240626	3945	15.84	20241209	8000	-42.88	20240626	3945	15.84	20241209	0.69	N	086890	500	179 억	914105	N	N	0	N	N
66	20241218	160705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	-140	5	-2.92	986758820	215134	1008.69	4800	4855	4415	6240	3360	4800	4586.72	2.40	0	51338	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1673	43.15	2.09	12	0.60	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	8000	-41.75	20240626	3945	18.12	20241209	8000	-41.75	20240626	3945	18.12	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
67	20241218	150709	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	-110	5	-2.29	977108940	213067	999.00	4800	4855	4415	6240	3360	4800	4585.92	2.40	0	51811	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1684	43.43	2.10	12	0.59	108.00	2230.00	8000	20240626	-41.38	3945	20241209	18.88	8000	-41.38	20240626	3945	18.88	20241209	8000	-41.38	20240626	3945	18.88	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
68	20241218	140706	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	-140	5	-2.92	955847930	208539	977.77	4800	4855	4415	6240	3360	4800	4583.55	2.40	0	53139	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1673	43.15	2.09	12	0.58	108.00	2230.00	8000	20240626	-41.75	3945	20241209	18.12	8000	-41.75	20240626	3945	18.12	20241209	8000	-41.75	20240626	3945	18.12	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
69	20241218	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-175	5	-3.65	916797770	200085	938.13	4800	4855	4415	6240	3360	4800	4582.04	2.40	0	54387	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1660	42.82	2.07	12	0.56	108.00	2230.00	8000	20240626	-42.19	3945	20241209	17.24	8000	-42.19	20240626	3945	17.24	20241209	8000	-42.19	20240626	3945	17.24	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
70	20241218	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-185	5	-3.85	899792850	196404	920.87	4800	4855	4415	6240	3360	4800	4581.34	2.40	0	54865	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1657	42.73	2.07	12	0.55	108.00	2230.00	8000	20240626	-42.31	3945	20241209	16.98	8000	-42.31	20240626	3945	16.98	20241209	8000	-42.31	20240626	3945	16.98	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
71	20241218	110707	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	-125	5	-2.60	372548745	79564	373.05	4800	4855	4610	6240	3360	4800	4682.38	2.40	0	18172	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1678	43.29	2.10	12	0.22	108.00	2230.00	8000	20240626	-41.56	3945	20241209	18.50	8000	-41.56	20240626	3945	18.50	20241209	8000	-41.56	20240626	3945	18.50	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
72	20241218	100708	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-155	5	-3.23	309103500	65946	309.20	4800	4855	4610	6240	3360	4800	4687.22	2.40	0	27874	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1668	43.01	2.08	12	0.18	108.00	2230.00	8000	20240626	-41.94	3945	20241209	17.74	8000	-41.94	20240626	3945	17.74	20241209	8000	-41.94	20240626	3945	17.74	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
73	20241218	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-90	5	-1.88	126143300	26699	125.18	4800	4855	4665	6240	3360	4800	4724.65	2.40	0	17631	4853	4826	4783	4756	4713	4840	4770	180	1440	500	3360	5	1	35902385	1691	43.61	2.11	12	0.07	108.00	2230.00	8000	20240626	-41.12	3945	20241209	19.39	8000	-41.12	20240626	3945	19.39	20241209	8000	-41.12	20240626	3945	19.39	20241209	0.67	N	086890	500	179 억	862176	N	N	0	N	N
74	20241217	160704	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	30	2	0.63	101568910	21267	40.67	4790	4810	4740	6200	3340	4770	4775.89	2.40	0	77	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1723	44.44	2.15	12	0.06	108.00	2230.00	8000	20240626	-40.00	3945	20241209	21.67	8000	-40.00	20240626	3945	21.67	20241209	8000	-40.00	20240626	3945	21.67	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
75	20241217	150706	57	100.00	KOSDAQ		제약	N	N	N	N	N	4795	25	2	0.52	94959805	19889	38.04	4790	4810	4740	6200	3340	4770	4774.49	2.40	0	-489	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1722	44.40	2.15	12	0.06	108.00	2230.00	8000	20240626	-40.06	3945	20241209	21.55	8000	-40.06	20240626	3945	21.55	20241209	8000	-40.06	20240626	3945	21.55	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
76	20241217	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	4785	15	2	0.31	82489775	17286	33.06	4790	4810	4740	6200	3340	4770	4772.06	2.40	0	188	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1718	44.31	2.15	12	0.05	108.00	2230.00	8000	20240626	-40.19	3945	20241209	21.29	8000	-40.19	20240626	3945	21.29	20241209	8000	-40.19	20240626	3945	21.29	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
77	20241217	130654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-10	5	-0.21	70582300	14788	28.28	4790	4810	4740	6200	3340	4770	4772.94	2.40	0	-1078	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1709	44.07	2.13	12	0.04	108.00	2230.00	8000	20240626	-40.50	3945	20241209	20.66	8000	-40.50	20240626	3945	20.66	20241209	8000	-40.50	20240626	3945	20.66	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
78	20241217	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	5	2	0.10	59011945	12356	23.63	4790	4810	4740	6200	3340	4770	4775.97	2.40	0	-523	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1714	44.21	2.14	12	0.03	108.00	2230.00	8000	20240626	-40.31	3945	20241209	21.04	8000	-40.31	20240626	3945	21.04	20241209	8000	-40.31	20240626	3945	21.04	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
79	20241217	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4795	25	2	0.52	41470870	8692	16.62	4790	4800	4740	6200	3340	4770	4771.15	2.40	0	-782	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1722	44.40	2.15	12	0.02	108.00	2230.00	8000	20240626	-40.06	3945	20241209	21.55	8000	-40.06	20240626	3945	21.55	20241209	8000	-40.06	20240626	3945	21.55	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
80	20241217	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	10	2	0.21	30512280	6401	12.24	4790	4800	4740	6200	3340	4770	4766.80	2.40	0	-648	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1716	44.26	2.14	12	0.02	108.00	2230.00	8000	20240626	-40.25	3945	20241209	21.17	8000	-40.25	20240626	3945	21.17	20241209	8000	-40.25	20240626	3945	21.17	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
81	20241217	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-30	5	-0.63	4097340	861	1.65	4790	4790	4740	6200	3340	4770	4758.82	2.40	0	-625	4993	4881	4788	4676	4583	4937	4732	180	1430	500	3330	5	1	35902385	1702	43.89	2.13	12	0.00	108.00	2230.00	8000	20240626	-40.75	3945	20241209	20.15	8000	-40.75	20240626	3945	20.15	20241209	8000	-40.75	20240626	3945	20.15	20241209	0.66	N	086890	500	179 억	862045	N	N	0	N	N
82	20241216	160657	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	70	2	1.49	251630065	52282	56.72	4700	4900	4695	6110	3290	4700	4812.94	2.40	0	1945	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1713	44.17	2.14	12	0.15	108.00	2230.00	8000	20240626	-40.38	3945	20241209	20.91	8000	-40.38	20240626	3945	20.91	20241209	8000	-40.38	20240626	3945	20.91	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
83	20241216	150705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	70	2	1.49	242089935	50283	54.55	4700	4900	4695	6110	3290	4700	4814.55	2.40	0	2344	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1713	44.17	2.14	12	0.14	108.00	2230.00	8000	20240626	-40.38	3945	20241209	20.91	8000	-40.38	20240626	3945	20.91	20241209	8000	-40.38	20240626	3945	20.91	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
84	20241216	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	100	2	2.13	225419725	46799	50.77	4700	4900	4695	6110	3290	4700	4816.76	2.40	0	2512	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1723	44.44	2.15	12	0.13	108.00	2230.00	8000	20240626	-40.00	3945	20241209	21.67	8000	-40.00	20240626	3945	21.67	20241209	8000	-40.00	20240626	3945	21.67	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
85	20241216	130705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	105	2	2.23	221928360	46072	49.98	4700	4900	4695	6110	3290	4700	4816.99	2.40	0	2625	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1725	44.49	2.15	12	0.13	108.00	2230.00	8000	20240626	-39.94	3945	20241209	21.80	8000	-39.94	20240626	3945	21.80	20241209	8000	-39.94	20240626	3945	21.80	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
86	20241216	120705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	165	2	3.51	198866880	41291	44.79	4700	4900	4695	6110	3290	4700	4816.23	2.40	0	2762	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1747	45.05	2.18	12	0.12	108.00	2230.00	8000	20240626	-39.19	3945	20241209	23.32	8000	-39.19	20240626	3945	23.32	20241209	8000	-39.19	20240626	3945	23.32	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
87	20241216	110703	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	185	2	3.94	151902575	31624	34.31	4700	4900	4695	6110	3290	4700	4803.40	2.40	0	484	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1754	45.23	2.19	12	0.09	108.00	2230.00	8000	20240626	-38.94	3945	20241209	23.83	8000	-38.94	20240626	3945	23.83	20241209	8000	-38.94	20240626	3945	23.83	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
88	20241216	100705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	140	2	2.98	108554620	22732	24.66	4700	4865	4695	6110	3290	4700	4775.41	2.40	0	1903	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1738	44.81	2.17	12	0.06	108.00	2230.00	8000	20240626	-39.50	3945	20241209	22.69	8000	-39.50	20240626	3945	22.69	20241209	8000	-39.50	20240626	3945	22.69	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
89	20241216	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	30	2	0.64	40815300	8639	9.37	4700	4820	4695	6110	3290	4700	4724.54	2.40	0	5270	4926	4812	4646	4532	4366	4870	4590	180	1410	500	3290	5	1	35902385	1698	43.80	2.12	12	0.02	108.00	2230.00	8000	20240626	-40.88	3945	20241209	19.90	8000	-40.88	20240626	3945	19.90	20241209	8000	-40.88	20240626	3945	19.90	20241209	0.67	N	086890	500	179 억	860138	N	N	0	N	N
90	20241213	160658	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	135	2	2.96	432123125	92168	42.39	4480	4760	4480	5930	3200	4565	4688.42	2.35	0	17712	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1687	43.52	2.11	12	0.26	108.00	2230.00	8000	20240626	-41.25	3945	20241209	19.14	8000	-41.25	20240626	3945	19.14	20241209	8000	-41.25	20240626	3945	19.14	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
91	20241213	150702	57	100.00	KOSDAQ		제약	N	N	N	N	N	4695	130	2	2.85	418344555	89241	41.04	4480	4760	4480	5930	3200	4565	4687.81	2.35	0	17508	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1686	43.47	2.11	12	0.25	108.00	2230.00	8000	20240626	-41.31	3945	20241209	19.01	8000	-41.31	20240626	3945	19.01	20241209	8000	-41.31	20240626	3945	19.01	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
92	20241213	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	140	2	3.07	387655600	82712	38.04	4480	4760	4480	5930	3200	4565	4686.81	2.35	0	16959	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1689	43.56	2.11	12	0.23	108.00	2230.00	8000	20240626	-41.19	3945	20241209	19.26	8000	-41.19	20240626	3945	19.26	20241209	8000	-41.19	20240626	3945	19.26	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
93	20241213	130703	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	155	2	3.40	368177115	78578	36.14	4480	4760	4480	5930	3200	4565	4685.50	2.35	0	15632	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1695	43.70	2.12	12	0.22	108.00	2230.00	8000	20240626	-41.00	3945	20241209	19.65	8000	-41.00	20240626	3945	19.65	20241209	8000	-41.00	20240626	3945	19.65	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
94	20241213	120704	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	125	2	2.74	339632115	72530	33.36	4480	4760	4480	5930	3200	4565	4682.64	2.35	0	12210	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1684	43.43	2.10	12	0.20	108.00	2230.00	8000	20240626	-41.38	3945	20241209	18.88	8000	-41.38	20240626	3945	18.88	20241209	8000	-41.38	20240626	3945	18.88	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
95	20241213	110702	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	140	2	3.07	316124930	67528	31.05	4480	4760	4480	5930	3200	4565	4681.39	2.35	0	9205	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1689	43.56	2.11	12	0.19	108.00	2230.00	8000	20240626	-41.19	3945	20241209	19.26	8000	-41.19	20240626	3945	19.26	20241209	8000	-41.19	20240626	3945	19.26	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
96	20241213	100659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	140	2	3.07	220259885	47094	21.66	4480	4760	4480	5930	3200	4565	4677.03	2.35	0	2299	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1689	43.56	2.11	12	0.13	108.00	2230.00	8000	20240626	-41.19	3945	20241209	19.26	8000	-41.19	20240626	3945	19.26	20241209	8000	-41.19	20240626	3945	19.26	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
97	20241213	090703	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	15	2	0.33	27980220	6204	2.85	4480	4600	4480	5930	3200	4565	4510.03	2.35	0	2212	4975	4770	4645	4440	4315	4872	4542	180	1365	500	3190	5	1	35902299	1644	42.41	2.05	12	0.02	108.00	2230.00	8000	20240626	-42.75	3945	20241209	16.10	8000	-42.75	20240626	3945	16.10	20241209	8000	-42.75	20240626	3945	16.10	20241209	0.69	N	086890	500	179 억	842320	N	N	1	N	N
98	20241212	160706	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	0	3	0.00	1014652950	217447	496.14	4520	4850	4520	5930	3200	4565	4666.21	2.47	0	-43600	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1639	42.27	2.05	12	0.61	108.00	2230.00	8000	20240626	-42.94	3945	20241209	15.72	8000	-42.94	20240626	3945	15.72	20241209	8000	-42.94	20240626	3945	15.72	20241209	0.69	N	086890	500	179 억	885528	N	N	1	N	N
99	20241212	150659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	45	2	0.99	929399025	198824	453.65	4520	4850	4520	5930	3200	4565	4674.48	2.47	0	-48037	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1655	42.69	2.07	12	0.55	108.00	2230.00	8000	20240626	-42.38	3945	20241209	16.86	8000	-42.38	20240626	3945	16.86	20241209	8000	-42.38	20240626	3945	16.86	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
100	20241212	140657	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-15	5	-0.33	908951025	194350	443.44	4520	4850	4520	5930	3200	4565	4676.88	2.47	0	-47670	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1634	42.13	2.04	12	0.54	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	8000	-43.12	20240626	3945	15.34	20241209	8000	-43.12	20240626	3945	15.34	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
101	20241212	130655	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-40	5	-0.88	863181420	184367	420.66	4520	4850	4520	5930	3200	4565	4681.87	2.47	0	-43847	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1625	41.90	2.03	12	0.51	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	8000	-43.44	20240626	3945	14.70	20241209	8000	-43.44	20240626	3945	14.70	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
102	20241212	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-15	5	-0.33	841443700	179572	409.72	4520	4850	4520	5930	3200	4565	4685.83	2.47	0	-41034	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1634	42.13	2.04	12	0.50	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	8000	-43.12	20240626	3945	15.34	20241209	8000	-43.12	20240626	3945	15.34	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
103	20241212	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	5	2	0.11	795044945	169434	386.59	4520	4850	4520	5930	3200	4565	4692.36	2.47	0	-36927	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1641	42.31	2.05	12	0.47	108.00	2230.00	8000	20240626	-42.88	3945	20241209	15.84	8000	-42.88	20240626	3945	15.84	20241209	8000	-42.88	20240626	3945	15.84	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
104	20241212	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	205	2	4.49	394670245	83802	191.21	4520	4780	4520	5930	3200	4565	4709.56	2.47	0	-18024	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1713	44.17	2.14	12	0.23	108.00	2230.00	8000	20240626	-40.38	3945	20241209	20.91	8000	-40.38	20240626	3945	20.91	20241209	8000	-40.38	20240626	3945	20.91	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
105	20241212	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	0	3	0.00	8509025	1874	4.28	4520	4570	4520	5930	3200	4565	4540.57	2.47	0	574	4748	4656	4478	4386	4208	4702	4432	180	1365	500	3190	5	1	35902299	1639	42.27	2.05	12	0.01	108.00	2230.00	8000	20240626	-42.94	3945	20241209	15.72	8000	-42.94	20240626	3945	15.72	20241209	8000	-42.94	20240626	3945	15.72	20241209	0.69	N	086890	500	179 억	885528	N	N	5	N	N
106	20241211	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	265	2	6.16	195738445	43625	93.52	4380	4570	4300	5590	3010	4300	4486.84	2.43	0	14212	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1639	42.27	2.05	12	0.12	108.00	2230.00	8000	20240626	-42.94	3945	20241209	15.72	8000	-42.94	20240626	3945	15.72	20241209	8000	-42.94	20240626	3945	15.72	20241209	0.72	N	086890	500	179 억	871693	N	N	5	N	N
107	20241211	150547	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	240	2	5.58	177938050	39714	85.14	4380	4540	4300	5590	3010	4300	4480.49	2.43	0	13318	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1630	42.04	2.04	12	0.11	108.00	2230.00	8000	20240626	-43.25	3945	20241209	15.08	8000	-43.25	20240626	3945	15.08	20241209	8000	-43.25	20240626	3945	15.08	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
108	20241211	140658	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	195	2	4.53	135008405	30209	64.76	4380	4510	4300	5590	3010	4300	4469.15	2.43	0	8308	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1614	41.62	2.02	12	0.08	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	8000	-43.81	20240626	3945	13.94	20241209	8000	-43.81	20240626	3945	13.94	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
109	20241211	130700	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	200	2	4.65	124926855	27971	59.96	4380	4505	4300	5590	3010	4300	4466.30	2.43	0	8680	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1616	41.67	2.02	12	0.08	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	8000	-43.75	20240626	3945	14.07	20241209	8000	-43.75	20240626	3945	14.07	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
110	20241211	120701	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	195	2	4.53	118238965	26480	56.77	4380	4505	4300	5590	3010	4300	4465.22	2.43	0	8157	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1614	41.62	2.02	12	0.07	108.00	2230.00	8000	20240626	-43.81	3945	20241209	13.94	8000	-43.81	20240626	3945	13.94	20241209	8000	-43.81	20240626	3945	13.94	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
111	20241211	110657	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	175	2	4.07	105325645	23602	50.60	4380	4500	4300	5590	3010	4300	4462.57	2.43	0	7763	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1607	41.44	2.01	12	0.07	108.00	2230.00	8000	20240626	-44.06	3945	20241209	13.43	8000	-44.06	20240626	3945	13.43	20241209	8000	-44.06	20240626	3945	13.43	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
112	20241211	100659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	190	2	4.42	91987220	20629	44.22	4380	4500	4300	5590	3010	4300	4459.12	2.43	0	6925	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1612	41.57	2.01	12	0.06	108.00	2230.00	8000	20240626	-43.88	3945	20241209	13.81	8000	-43.88	20240626	3945	13.81	20241209	8000	-43.88	20240626	3945	13.81	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
113	20241211	090702	57	100.00	KOSDAQ		제약	N	N	N	N	N	4365	65	2	1.51	43600	10	0.02	4380	4380	4300	5590	3010	4300	4360.00	2.43	0	-1	4526	4412	4226	4112	3926	4470	4170	180	1290	500	3010	5	1	35902299	1567	40.42	1.96	12	0.00	108.00	2230.00	8000	20240626	-45.44	3945	20241209	10.65	8000	-45.44	20240626	3945	10.65	20241209	8000	-45.44	20240626	3945	10.65	20241209	0.72	N	086890	500	179 억	871693	N	N	0	N	N
114	20241210	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	200	2	4.88	198272115	46598	21.20	4130	4340	4040	5330	2870	4100	4255.28	2.37	0	19904	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1544	39.81	1.93	12	0.13	108.00	2230.00	8000	20240626	-46.25	3945	20241209	9.00	8000	-46.25	20240626	3945	9.00	20241209	8000	-46.25	20240626	3945	9.00	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
115	20241210	150654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	200	2	4.88	191572980	45037	20.49	4130	4340	4040	5330	2870	4100	4254.02	2.37	0	19839	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1544	39.81	1.93	12	0.13	108.00	2230.00	8000	20240626	-46.25	3945	20241209	9.00	8000	-46.25	20240626	3945	9.00	20241209	8000	-46.25	20240626	3945	9.00	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
116	20241210	140654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4315	215	2	5.24	187079415	43992	20.01	4130	4340	4040	5330	2870	4100	4252.93	2.37	0	19636	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1549	39.95	1.93	12	0.12	108.00	2230.00	8000	20240626	-46.06	3945	20241209	9.38	8000	-46.06	20240626	3945	9.38	20241209	8000	-46.06	20240626	3945	9.38	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
117	20241210	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	185	2	4.51	138786775	32741	14.90	4130	4340	4040	5330	2870	4100	4239.35	2.37	0	10259	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1538	39.68	1.92	12	0.09	108.00	2230.00	8000	20240626	-46.44	3945	20241209	8.62	8000	-46.44	20240626	3945	8.62	20241209	8000	-46.44	20240626	3945	8.62	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
118	20241210	120654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4280	180	2	4.39	115263935	27242	12.39	4130	4340	4040	5330	2870	4100	4231.59	2.37	0	5155	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1537	39.63	1.92	12	0.08	108.00	2230.00	8000	20240626	-46.50	3945	20241209	8.49	8000	-46.50	20240626	3945	8.49	20241209	8000	-46.50	20240626	3945	8.49	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
119	20241210	110653	57	100.00	KOSDAQ		제약	N	N	N	N	N	4320	220	2	5.37	107770425	25497	11.60	4130	4340	4040	5330	2870	4100	4227.29	2.37	0	3945	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1551	40.00	1.94	12	0.07	108.00	2230.00	8000	20240626	-46.00	3945	20241209	9.51	8000	-46.00	20240626	3945	9.51	20241209	8000	-46.00	20240626	3945	9.51	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
120	20241210	100654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	200	2	4.88	70996440	16915	7.70	4130	4320	4040	5330	2870	4100	4197.83	2.37	0	755	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1544	39.81	1.93	12	0.05	108.00	2230.00	8000	20240626	-46.25	3945	20241209	9.00	8000	-46.25	20240626	3945	9.00	20241209	8000	-46.25	20240626	3945	9.00	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
121	20241210	090658	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-45	5	-1.10	14737915	3562	1.62	4130	4150	4040	5330	2870	4100	4138.62	2.37	0	1010	4576	4337	4141	3902	3706	4240	3805	180	1230	500	2870	5	1	35902299	1456	37.55	1.82	12	0.01	108.00	2230.00	8000	20240626	-49.31	3945	20241209	2.79	8000	-49.31	20240626	3945	2.79	20241209	8000	-49.31	20240626	3945	2.79	20241209	0.73	N	086890	500	179 억	851790	N	N	0	N	N
122	20241209	160651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4100	-280	5	-6.39	896619695	219755	204.95	4380	4380	3945	5690	3070	4380	4080.09	2.30	0	26021	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1472	37.96	1.84	12	0.61	108.00	2230.00	8000	20240626	-48.75	3945	20241209	3.93	8000	-48.75	20240626	3945	3.93	20241209	8000	-48.75	20240626	3945	3.93	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
123	20241209	150653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4140	-240	5	-5.48	732404940	179272	167.20	4380	4380	3945	5690	3070	4380	4085.44	2.30	0	26027	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1486	38.33	1.86	12	0.50	108.00	2230.00	8000	20240626	-48.25	3945	20241209	4.94	8000	-48.25	20240626	3945	4.94	20241209	8000	-48.25	20240626	3945	4.94	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
124	20241209	140653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4085	-295	5	-6.74	546849130	133332	124.35	4380	4380	4025	5690	3070	4380	4101.41	2.30	0	18852	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1467	37.82	1.83	12	0.37	108.00	2230.00	8000	20240626	-48.94	4025	20241209	1.49	8000	-48.94	20240626	4025	1.49	20241209	8000	-48.94	20240626	4025	1.49	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
125	20241209	130655	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4025	-355	5	-8.11	509713990	124216	115.85	4380	4380	4025	5690	3070	4380	4103.45	2.30	0	16746	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1445	37.27	1.80	12	0.35	108.00	2230.00	8000	20240626	-49.69	4025	20241209	0.00	8000	-49.69	20240626	4025	0.00	20241209	8000	-49.69	20240626	4025	0.00	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
126	20241209	120651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4075	-305	5	-6.96	476939845	116144	108.32	4380	4380	4045	5690	3070	4380	4106.45	2.30	0	14710	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1463	37.73	1.83	12	0.32	108.00	2230.00	8000	20240626	-49.06	4045	20241209	0.74	8000	-49.06	20240626	4045	0.74	20241209	8000	-49.06	20240626	4045	0.74	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
127	20241209	110653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4110	-270	5	-6.16	313081300	75936	70.82	4380	4380	4075	5690	3070	4380	4122.96	2.30	0	7379	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1476	38.06	1.84	12	0.21	108.00	2230.00	8000	20240626	-48.62	4075	20241209	0.86	8000	-48.62	20240626	4075	0.86	20241209	8000	-48.62	20240626	4075	0.86	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
128	20241209	100651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4165	-215	5	-4.91	221665330	53854	50.23	4380	4380	4075	5690	3070	4380	4116.04	2.30	0	6892	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1495	38.56	1.87	12	0.15	108.00	2230.00	8000	20240626	-47.94	4075	20241209	2.21	8000	-47.94	20240626	4075	2.21	20241209	8000	-47.94	20240626	4075	2.21	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
129	20241209	090648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4150	-230	5	-5.25	10304055	2470	2.30	4380	4380	4110	5690	3070	4380	4171.68	2.30	0	624	4633	4506	4353	4226	4073	4430	4150	180	1310	500	3060	5	1	35902299	1490	38.43	1.86	12	0.01	108.00	2230.00	8000	20240626	-48.12	4110	20241209	0.97	8000	-48.12	20240626	4110	0.97	20241209	8000	-48.12	20240626	4110	0.97	20241209	0.74	N	086890	500	179 억	825863	N	N	0	N	N
130	20241206	160646	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	-95	5	-2.12	459344335	104964	163.03	4415	4480	4200	5810	3135	4475	4376.21	2.30	0	-160	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1573	40.56	1.96	12	0.29	108.00	2230.00	8000	20240626	-45.25	4200	20241206	4.29	8000	-45.25	20240626	4200	4.29	20241206	8000	-45.25	20240626	4200	4.29	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
131	20241206	150649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4395	-80	5	-1.79	447965340	102357	158.98	4415	4480	4200	5810	3135	4475	4376.50	2.30	0	284	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1578	40.69	1.97	12	0.29	108.00	2230.00	8000	20240626	-45.06	4200	20241206	4.64	8000	-45.06	20240626	4200	4.64	20241206	8000	-45.06	20240626	4200	4.64	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
132	20241206	140647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4370	-105	5	-2.35	424914770	97104	150.82	4415	4480	4200	5810	3135	4475	4375.87	2.30	0	-2890	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1569	40.46	1.96	12	0.27	108.00	2230.00	8000	20240626	-45.38	4200	20241206	4.05	8000	-45.38	20240626	4200	4.05	20241206	8000	-45.38	20240626	4200	4.05	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
133	20241206	130648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4365	-110	5	-2.46	385023255	87974	136.64	4415	4480	4200	5810	3135	4475	4376.56	2.30	0	-9126	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1567	40.42	1.96	12	0.25	108.00	2230.00	8000	20240626	-45.44	4200	20241206	3.93	8000	-45.44	20240626	4200	3.93	20241206	8000	-45.44	20240626	4200	3.93	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
134	20241206	120644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4335	-140	5	-3.13	336770315	76944	119.51	4415	4480	4200	5810	3135	4475	4376.82	2.30	0	-7734	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1556	40.14	1.94	12	0.21	108.00	2230.00	8000	20240626	-45.81	4200	20241206	3.21	8000	-45.81	20240626	4200	3.21	20241206	8000	-45.81	20240626	4200	3.21	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
135	20241206	110645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4280	-195	5	-4.36	313264735	71494	111.04	4415	4480	4200	5810	3135	4475	4381.69	2.30	0	-7549	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1537	39.63	1.92	12	0.20	108.00	2230.00	8000	20240626	-46.50	4200	20241206	1.90	8000	-46.50	20240626	4200	1.90	20241206	8000	-46.50	20240626	4200	1.90	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
136	20241206	100642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4420	-55	5	-1.23	185023180	41939	65.14	4415	4480	4385	5810	3135	4475	4411.72	2.30	0	-10123	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1587	40.93	1.98	12	0.12	108.00	2230.00	8000	20240626	-44.75	4385	20241206	0.80	8000	-44.75	20240626	4385	0.80	20241206	8000	-44.75	20240626	4385	0.80	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
137	20241206	090647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4460	-15	5	-0.34	13807565	3126	4.86	4415	4460	4410	5810	3135	4475	4417.01	2.30	0	-1399	4805	4640	4540	4375	4275	4590	4325	180	1335	500	3130	5	1	35902299	1601	41.30	2.00	12	0.01	108.00	2230.00	8000	20240626	-44.25	4410	20241206	1.13	8000	-44.25	20240626	4410	1.13	20241206	8000	-44.25	20240626	4410	1.13	20241206	0.76	N	086890	500	179 억	826023	N	N	1	N	N
138	20241205	160636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4475	-115	5	-2.51	285282130	63371	85.74	4620	4705	4440	5960	3215	4590	4501.85	2.34	0	-13997	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1607	41.44	2.01	12	0.18	108.00	2230.00	8000	20240626	-44.06	4440	20241205	0.79	8000	-44.06	20240626	4440	0.79	20241205	8000	-44.06	20240626	4440	0.79	20241205	0.77	N	086890	500	179 억	840003	N	N	1	N	N
139	20241205	150639	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4475	-115	5	-2.51	258798785	57447	77.73	4620	4705	4440	5960	3215	4590	4505.00	2.34	0	-12949	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1607	41.44	2.01	12	0.16	108.00	2230.00	8000	20240626	-44.06	4440	20241205	0.79	8000	-44.06	20240626	4440	0.79	20241205	8000	-44.06	20240626	4440	0.79	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
140	20241205	140631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4490	-100	5	-2.18	220128680	48849	66.09	4620	4705	4440	5960	3215	4590	4506.31	2.34	0	-7706	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1612	41.57	2.01	12	0.14	108.00	2230.00	8000	20240626	-43.88	4440	20241205	1.13	8000	-43.88	20240626	4440	1.13	20241205	8000	-43.88	20240626	4440	1.13	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
141	20241205	130636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4500	-90	5	-1.96	204033975	45266	61.25	4620	4705	4440	5960	3215	4590	4507.44	2.34	0	-4934	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1616	41.67	2.02	12	0.13	108.00	2230.00	8000	20240626	-43.75	4440	20241205	1.35	8000	-43.75	20240626	4440	1.35	20241205	8000	-43.75	20240626	4440	1.35	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
142	20241205	120636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4510	-80	5	-1.74	190974155	42374	57.33	4620	4705	4440	5960	3215	4590	4506.87	2.34	0	-4637	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1619	41.76	2.02	12	0.12	108.00	2230.00	8000	20240626	-43.62	4440	20241205	1.58	8000	-43.62	20240626	4440	1.58	20241205	8000	-43.62	20240626	4440	1.58	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
143	20241205	110636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4505	-85	5	-1.85	116831965	25963	35.13	4620	4705	4440	5960	3215	4590	4499.94	2.34	0	-5663	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1617	41.71	2.02	12	0.07	108.00	2230.00	8000	20240626	-43.69	4440	20241205	1.46	8000	-43.69	20240626	4440	1.46	20241205	8000	-43.69	20240626	4440	1.46	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
144	20241205	100633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4505	-85	5	-1.85	102118280	22706	30.72	4620	4705	4440	5960	3215	4590	4497.41	2.34	0	-3587	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1617	41.71	2.02	12	0.06	108.00	2230.00	8000	20240626	-43.69	4440	20241205	1.46	8000	-43.69	20240626	4440	1.46	20241205	8000	-43.69	20240626	4440	1.46	20241205	0.77	N	086890	500	179 억	840003	N	N	0	N	N
145	20241205	090637	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	30	2	0.65	6118955	1317	1.78	4620	4705	4620	5960	3215	4590	4646.13	2.34	0	-826	4813	4701	4623	4511	4433	4662	4472	180	1370	500	3210	5	1	35902299	1659	42.78	2.07	12	0.00	108.00	2230.00	8000	20240626	-42.25	4450	20241203	3.82	8000	-42.25	20240626	4450	3.82	20241203	8000	-42.25	20240626	4450	3.82	20241203	0.77	N	086890	500	179 억	840003	N	N	0	N	N
146	20241204	160625	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-75	5	-1.61	340457115	73636	61.71	4595	4735	4545	6060	3270	4665	4623.51	2.35	0	-1973	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1648	42.50	2.06	12	0.21	108.00	2230.00	8000	20240626	-42.62	4450	20241203	3.15	8000	-42.62	20240626	4450	3.15	20241203	8000	-42.62	20240626	4450	3.15	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
147	20241204	150627	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-30	5	-0.64	317000610	68542	57.44	4595	4735	4545	6060	3270	4665	4624.91	2.35	0	-1945	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1664	42.92	2.08	12	0.19	108.00	2230.00	8000	20240626	-42.06	4450	20241203	4.16	8000	-42.06	20240626	4450	4.16	20241203	8000	-42.06	20240626	4450	4.16	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
148	20241204	140625	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-50	5	-1.07	296873375	64185	53.79	4595	4735	4545	6060	3270	4665	4625.28	2.35	0	-3130	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1657	42.73	2.07	12	0.18	108.00	2230.00	8000	20240626	-42.31	4450	20241203	3.71	8000	-42.31	20240626	4450	3.71	20241203	8000	-42.31	20240626	4450	3.71	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
149	20241204	130622	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-35	5	-0.75	268617935	58064	48.66	4595	4735	4545	6060	3270	4665	4626.24	2.35	0	-6165	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1662	42.87	2.08	12	0.16	108.00	2230.00	8000	20240626	-42.12	4450	20241203	4.04	8000	-42.12	20240626	4450	4.04	20241203	8000	-42.12	20240626	4450	4.04	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
150	20241204	120621	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-75	5	-1.61	247884615	53575	44.90	4595	4735	4545	6060	3270	4665	4626.87	2.35	0	-6693	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1648	42.50	2.06	12	0.15	108.00	2230.00	8000	20240626	-42.62	4450	20241203	3.15	8000	-42.62	20240626	4450	3.15	20241203	8000	-42.62	20240626	4450	3.15	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
151	20241204	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-70	5	-1.50	190709715	41149	34.48	4595	4735	4545	6060	3270	4665	4634.61	2.35	0	-7777	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1650	42.55	2.06	12	0.11	108.00	2230.00	8000	20240626	-42.56	4450	20241203	3.26	8000	-42.56	20240626	4450	3.26	20241203	8000	-42.56	20240626	4450	3.26	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
152	20241204	100617	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-75	5	-1.61	160835640	34669	29.05	4595	4735	4545	6060	3270	4665	4639.18	2.35	0	-7788	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1648	42.50	2.06	12	0.10	108.00	2230.00	8000	20240626	-42.62	4450	20241203	3.15	8000	-42.62	20240626	4450	3.15	20241203	8000	-42.62	20240626	4450	3.15	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
153	20241204	090626	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	-10	5	-0.21	50731685	11036	9.25	4595	4655	4545	6060	3270	4665	4596.93	2.35	0	4830	4968	4816	4633	4481	4298	4892	4557	180	1395	500	3260	5	1	35902299	1671	43.10	2.09	12	0.03	108.00	2230.00	8000	20240626	-41.81	4450	20241203	4.61	8000	-41.81	20240626	4450	4.61	20241203	8000	-41.81	20240626	4450	4.61	20241203	0.77	N	086890	500	179 억	841972	N	N	0	N	N
154	20241203	160651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4665	160	2	3.55	551684060	118825	75.68	4450	4785	4450	5850	3155	4505	4642.83	2.25	0	34197	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1675	43.19	2.09	12	0.33	108.00	2230.00	8000	20240626	-41.69	4450	20241203	4.83	8000	-41.69	20240626	4450	4.83	20241203	8000	-41.69	20240626	4450	4.83	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
155	20241203	150717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4670	165	2	3.66	541807615	116706	74.33	4450	4785	4450	5850	3155	4505	4642.50	2.25	0	34162	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1677	43.24	2.09	12	0.33	108.00	2230.00	8000	20240626	-41.62	4450	20241203	4.94	8000	-41.62	20240626	4450	4.94	20241203	8000	-41.62	20240626	4450	4.94	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
156	20241203	140703	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4660	155	2	3.44	475948410	102499	65.28	4450	4785	4450	5850	3155	4505	4643.44	2.25	0	26983	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1673	43.15	2.09	12	0.29	108.00	2230.00	8000	20240626	-41.75	4450	20241203	4.72	8000	-41.75	20240626	4450	4.72	20241203	8000	-41.75	20240626	4450	4.72	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
157	20241203	130704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4680	175	2	3.88	460762855	99251	63.21	4450	4785	4450	5850	3155	4505	4642.40	2.25	0	24549	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1680	43.33	2.10	12	0.28	108.00	2230.00	8000	20240626	-41.50	4450	20241203	5.17	8000	-41.50	20240626	4450	5.17	20241203	8000	-41.50	20240626	4450	5.17	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
158	20241203	120715	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4680	175	2	3.88	442655995	95382	60.75	4450	4785	4450	5850	3155	4505	4640.88	2.25	0	21875	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1680	43.33	2.10	12	0.27	108.00	2230.00	8000	20240626	-41.50	4450	20241203	5.17	8000	-41.50	20240626	4450	5.17	20241203	8000	-41.50	20240626	4450	5.17	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
159	20241203	110658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4680	175	2	3.88	376875390	81316	51.79	4450	4785	4450	5850	3155	4505	4634.70	2.25	0	12275	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1680	43.33	2.10	12	0.23	108.00	2230.00	8000	20240626	-41.50	4450	20241203	5.17	8000	-41.50	20240626	4450	5.17	20241203	8000	-41.50	20240626	4450	5.17	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
160	20241203	100646	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4650	145	2	3.22	196285255	43026	27.40	4450	4665	4450	5850	3155	4505	4562.01	2.25	0	10854	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1669	43.06	2.09	12	0.12	108.00	2230.00	8000	20240626	-41.88	4450	20241203	4.49	8000	-41.88	20240626	4450	4.49	20241203	8000	-41.88	20240626	4450	4.49	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
161	20241203	090643	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4590	85	2	1.89	83289600	18565	11.82	4450	4595	4450	5850	3155	4505	4486.38	2.25	0	2494	5008	4756	4628	4376	4248	4692	4312	180	1345	500	3150	5	1	35902299	1648	42.50	2.06	12	0.05	108.00	2230.00	8000	20240626	-42.62	4450	20241203	3.15	8000	-42.62	20240626	4450	3.15	20241203	8000	-42.62	20240626	4450	3.15	20241203	1.02	N	086890	500	179 억	807311	N	N	0	N	N
162	20241202	160629	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4505	-285	5	-5.95	721026125	155175	86.51	4805	4880	4500	6220	3355	4790	4652.75	2.34	0	-34991	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1617	41.71	2.02	12	0.43	108.00	2230.00	8000	20240626	-43.69	4500	20241202	0.11	8000	-43.69	20240626	4500	0.11	20241202	8000	-43.69	20240626	4500	0.11	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
163	20241202	150721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4615	-175	5	-3.65	515580625	109925	61.28	4805	4880	4595	6220	3355	4790	4690.29	2.34	0	-36922	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1657	42.73	2.07	12	0.31	108.00	2230.00	8000	20240626	-42.31	4595	20241202	0.44	8000	-42.31	20240626	4595	0.44	20241202	8000	-42.31	20240626	4595	0.44	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
164	20241202	140655	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4655	-135	5	-2.82	399022630	84662	47.20	4805	4880	4640	6220	3355	4790	4713.12	2.34	0	-35766	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1671	43.10	2.09	12	0.24	108.00	2230.00	8000	20240626	-41.81	4640	20241202	0.32	8000	-41.81	20240626	4640	0.32	20241202	8000	-41.81	20240626	4640	0.32	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
165	20241202	130644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4660	-130	5	-2.71	322635700	68246	38.05	4805	4880	4640	6220	3355	4790	4727.53	2.34	0	-35744	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1673	43.15	2.09	12	0.19	108.00	2230.00	8000	20240626	-41.75	4640	20241202	0.43	8000	-41.75	20240626	4640	0.43	20241202	8000	-41.75	20240626	4640	0.43	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
166	20241202	120658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4660	-130	5	-2.71	293520210	61992	34.56	4805	4880	4640	6220	3355	4790	4734.80	2.34	0	-34073	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1673	43.15	2.09	12	0.17	108.00	2230.00	8000	20240626	-41.75	4640	20241202	0.43	8000	-41.75	20240626	4640	0.43	20241202	8000	-41.75	20240626	4640	0.43	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
167	20241202	110624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4675	-115	5	-2.40	248251090	52279	29.15	4805	4880	4645	6220	3355	4790	4748.57	2.34	0	-33735	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1678	43.29	2.10	12	0.15	108.00	2230.00	8000	20240626	-41.56	4645	20241202	0.65	8000	-41.56	20240626	4645	0.65	20241202	8000	-41.56	20240626	4645	0.65	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
168	20241202	100626	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4715	-75	5	-1.57	199372020	41846	23.33	4805	4880	4670	6220	3355	4790	4764.42	2.34	0	-30288	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1693	43.66	2.11	12	0.12	108.00	2230.00	8000	20240626	-41.06	4670	20241202	0.96	8000	-41.06	20240626	4670	0.96	20241202	8000	-41.06	20240626	4670	0.96	20241202	1.02	N	086890	500	179 억	840059	N	N	0	N	N
169	20241202	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	70	2	1.46	19070025	3958	2.21	4805	4860	4750	6220	3355	4790	4818.17	2.34	0	-1161	5143	4966	4833	4656	4523	4900	4590	180	1430	500	3350	5	1	35902299	1745	45.00	2.18	12	0.01	108.00	2230.00	8000	20240626	-39.25	4700	20241129	3.40	8000	-39.25	20240626	4700	3.40	20241129	8000	-39.25	20240626	4700	3.40	20241129	1.02	N	086890	500	179 억	840059	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History