KissMeData/166480/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

74 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	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
3	20241231	150923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
4	20241231	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
5	20241231	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
6	20241231	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
7	20241231	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
8	20241231	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
9	20241231	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5447361235	1338077	68.83	4050	4345	3880	5230	2820	4025	4075.45	0.20	-87510	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.07	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	64744	N	N	203	N	N
10	20241230	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-145	5	-3.60	5367119045	1317392	67.77	4050	4345	3880	5230	2820	4025	4075.45	0.46	0	-87440	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1275	-7.21	2.14	12	4.01	-538.00	1815.00	15610	20241022	-75.14	3770	20241227	2.92	15610	-75.14	20241022	3770	2.92	20241227	15610	-75.14	20241022	3770	2.92	20241227	1.07	N	166480	500	164 억	152254	N	N	203	N	N
11	20241230	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-105	5	-2.61	4956572255	1212023	62.35	4050	4345	3910	5230	2820	4025	4089.64	0.46	0	-89071	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1289	-7.29	2.16	12	3.69	-538.00	1815.00	15610	20241022	-74.89	3770	20241227	3.98	15610	-74.89	20241022	3770	3.98	20241227	15610	-74.89	20241022	3770	3.98	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
12	20241230	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-45	5	-1.12	4193202105	1018543	52.39	4050	4345	3940	5230	2820	4025	4117.09	0.46	0	-90253	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1308	-7.40	2.19	12	3.10	-538.00	1815.00	15610	20241022	-74.50	3770	20241227	5.57	15610	-74.50	20241022	3770	5.57	20241227	15610	-74.50	20241022	3770	5.57	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
13	20241230	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	40	2	0.99	3648427740	882342	45.39	4050	4345	4005	5230	2820	4025	4135.26	0.46	0	-69588	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1336	-7.56	2.24	12	2.68	-538.00	1815.00	15610	20241022	-73.96	3770	20241227	7.82	15610	-73.96	20241022	3770	7.82	20241227	15610	-73.96	20241022	3770	7.82	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
14	20241230	120930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	15	2	0.37	3420556550	825874	42.48	4050	4345	4005	5230	2820	4025	4142.10	0.46	0	-65059	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1328	-7.51	2.23	12	2.51	-538.00	1815.00	15610	20241022	-74.12	3770	20241227	7.16	15610	-74.12	20241022	3770	7.16	20241227	15610	-74.12	20241022	3770	7.16	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
15	20241230	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	5	2	0.12	3199593535	770987	39.66	4050	4345	4020	5230	2820	4025	4150.41	0.46	0	-58401	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1325	-7.49	2.22	12	2.35	-538.00	1815.00	15610	20241022	-74.18	3770	20241227	6.90	15610	-74.18	20241022	3770	6.90	20241227	15610	-74.18	20241022	3770	6.90	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
16	20241230	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	75	2	1.86	2644155295	633952	32.61	4050	4345	4035	5230	2820	4025	4171.50	0.46	0	-48552	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1348	-7.62	2.26	12	1.93	-538.00	1815.00	15610	20241022	-73.73	3770	20241227	8.75	15610	-73.73	20241022	3770	8.75	20241227	15610	-73.73	20241022	3770	8.75	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
17	20241230	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	95	2	2.36	1669151310	396550	20.40	4050	4345	4035	5230	2820	4025	4210.38	0.46	0	-38679	4481	4252	4011	3782	3541	4132	3662	164	1205	500	2890	5	1	32870376	1354	-7.66	2.27	12	1.21	-538.00	1815.00	15610	20241022	-73.61	3770	20241227	9.28	15610	-73.61	20241022	3770	9.28	20241227	15610	-73.61	20241022	3770	9.28	20241227	1.07	N	166480	500	164 억	152254	N	N	202	N	N
18	20241227	160929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4025	5	2	0.12	7717440595	1919627	84.54	4065	4240	3770	5220	2815	4020	4020.27	0.57	0	-35990	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1323	-7.48	2.22	12	5.84	-538.00	1815.00	15610	20241022	-74.22	3770	20241227	6.76	15610	-74.22	20241022	3770	6.76	20241227	15610	-74.22	20241022	3770	6.76	20241227	1.08	N	166480	500	164 억	186343	N	N	202	N	N
19	20241227	150927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4045	25	2	0.62	7534913900	1874508	82.55	4065	4240	3770	5220	2815	4020	4019.68	0.57	0	-35839	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1330	-7.52	2.23	12	5.70	-538.00	1815.00	15610	20241022	-74.09	3770	20241227	7.29	15610	-74.09	20241022	3770	7.29	20241227	15610	-74.09	20241022	3770	7.29	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
20	20241227	140930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4035	15	2	0.37	7141293520	1776956	78.25	4065	4240	3770	5220	2815	4020	4018.84	0.57	0	-20159	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1326	-7.50	2.22	12	5.41	-538.00	1815.00	15610	20241022	-74.15	3770	20241227	7.03	15610	-74.15	20241022	3770	7.03	20241227	15610	-74.15	20241022	3770	7.03	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
21	20241227	130928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4020	0	3	0.00	6894359895	1715789	75.56	4065	4240	3770	5220	2815	4020	4018.19	0.57	0	-10499	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1321	-7.47	2.21	12	5.22	-538.00	1815.00	15610	20241022	-74.25	3770	20241227	6.63	15610	-74.25	20241022	3770	6.63	20241227	15610	-74.25	20241022	3770	6.63	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
22	20241227	120930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4000	-20	5	-0.50	6537742695	1627322	71.66	4065	4240	3770	5220	2815	4020	4017.49	0.57	0	-11147	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1315	-7.43	2.20	12	4.95	-538.00	1815.00	15610	20241022	-74.38	3770	20241227	6.10	15610	-74.38	20241022	3770	6.10	20241227	15610	-74.38	20241022	3770	6.10	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
23	20241227	110927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4155	135	2	3.36	5883707450	1466419	64.58	4065	4240	3770	5220	2815	4020	4012.30	0.57	0	-12916	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1366	-7.72	2.29	12	4.46	-538.00	1815.00	15610	20241022	-73.38	3770	20241227	10.21	15610	-73.38	20241022	3770	10.21	20241227	15610	-73.38	20241022	3770	10.21	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
24	20241227	100926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4085	65	2	1.62	4152949550	1048660	46.18	4065	4200	3770	5220	2815	4020	3960.24	0.57	0	-9577	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1343	-7.59	2.25	12	3.19	-538.00	1815.00	15610	20241022	-73.83	3770	20241227	8.36	15610	-73.83	20241022	3770	8.36	20241227	15610	-73.83	20241022	3770	8.36	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
25	20241227	090931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4005	-15	5	-0.37	459854275	115210	5.07	4065	4070	3920	5220	2815	4020	3991.44	0.57	0	-2484	4746	4382	4181	3817	3616	4282	3717	164	1200	500	2890	5	1	32870376	1316	-7.44	2.21	12	0.35	-538.00	1815.00	15610	20241022	-74.34	3920	20241227	2.17	15610	-74.34	20241022	3920	2.17	20241227	15610	-74.34	20241022	3920	2.17	20241227	1.08	N	166480	500	164 억	186343	N	N	33	N	N
26	20241226	160922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4020	-380	5	-8.64	9351244935	2235767	88.96	4455	4545	3980	5720	3080	4400	4182.40	0.42	0	47026	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1321	-7.47	2.21	12	6.80	-538.00	1815.00	15610	20241022	-74.25	3980	20241226	1.01	15610	-74.25	20241022	3980	1.01	20241226	15610	-74.25	20241022	3980	1.01	20241226	0.73	N	166480	500	164 억	138199	N	N	33	N	N
27	20241226	150919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4030	-370	5	-8.41	9040111540	2158252	85.88	4455	4545	3980	5720	3080	4400	4188.29	0.42	0	44413	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1325	-7.49	2.22	12	6.57	-538.00	1815.00	15610	20241022	-74.18	3980	20241226	1.26	15610	-74.18	20241022	3980	1.26	20241226	15610	-74.18	20241022	3980	1.26	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
28	20241226	140920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4095	-305	5	-6.93	7122817640	1681948	66.93	4455	4545	4060	5720	3080	4400	4234.52	0.42	0	5059	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1346	-7.61	2.26	12	5.12	-538.00	1815.00	15610	20241022	-73.77	4060	20241226	0.86	15610	-73.77	20241022	4060	0.86	20241226	15610	-73.77	20241022	4060	0.86	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
29	20241226	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4150	-250	5	-5.68	5966467590	1400166	55.71	4455	4545	4090	5720	3080	4400	4260.91	0.42	0	13385	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1364	-7.71	2.29	12	4.26	-538.00	1815.00	15610	20241022	-73.41	4090	20241226	1.47	15610	-73.41	20241022	4090	1.47	20241226	15610	-73.41	20241022	4090	1.47	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
30	20241226	120919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4170	-230	5	-5.23	5558135040	1302216	51.82	4455	4545	4090	5720	3080	4400	4267.86	0.42	0	15305	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1371	-7.75	2.30	12	3.96	-538.00	1815.00	15610	20241022	-73.29	4090	20241226	1.96	15610	-73.29	20241022	4090	1.96	20241226	15610	-73.29	20241022	4090	1.96	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
31	20241226	110918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4125	-275	5	-6.25	4997666640	1167494	46.46	4455	4545	4090	5720	3080	4400	4280.33	0.42	0	33674	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1356	-7.67	2.27	12	3.55	-538.00	1815.00	15610	20241022	-73.57	4090	20241226	0.86	15610	-73.57	20241022	4090	0.86	20241226	15610	-73.57	20241022	4090	0.86	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
32	20241226	100920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4185	-215	5	-4.89	3700504380	854210	33.99	4455	4545	4140	5720	3080	4400	4331.80	0.42	0	19406	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1376	-7.78	2.31	12	2.60	-538.00	1815.00	15610	20241022	-73.19	4140	20241226	1.09	15610	-73.19	20241022	4140	1.09	20241226	15610	-73.19	20241022	4140	1.09	20241226	0.73	N	166480	500	164 억	138199	N	N	270	N	N
33	20241226	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	115	2	2.61	969615595	216952	8.63	4455	4545	4400	5720	3080	4400	4470.38	0.42	0	-3274	5033	4716	4498	4181	3963	4607	4072	164	1320	500	3160	5	1	32870376	1484	-8.39	2.49	12	0.66	-538.00	1815.00	15610	20241022	-71.08	4280	20241224	5.49	15610	-71.08	20241022	4280	5.49	20241224	15610	-71.08	20241022	4280	5.49	20241224	0.73	N	166480	500	164 억	138199	N	N	270	N	N
34	20241224	160919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	-340	5	-7.17	11233530510	2475471	40.75	4670	4815	4280	6160	3320	4740	4537.71	0.39	0	-6668	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1446	-8.18	2.42	12	7.53	-538.00	1815.00	15610	20241022	-71.81	4280	20241224	2.80	15610	-71.81	20241022	4280	2.80	20241224	15610	-71.81	20241022	4280	2.80	20241224	0.73	N	166480	500	164 억	129783	N	N	270	N	N
35	20241224	150918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	-385	5	-8.12	10251072800	2248727	37.02	4670	4815	4330	6160	3320	4740	4558.32	0.39	0	-42478	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1432	-8.09	2.40	12	6.84	-538.00	1815.00	15610	20241022	-72.10	4330	20241224	0.58	15610	-72.10	20241022	4330	0.58	20241224	15610	-72.10	20241022	4330	0.58	20241224	0.73	N	166480	500	164 억	129783	N	N	22	N	N
36	20241224	140917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4465	-275	5	-5.80	8145870080	1768808	29.12	4670	4815	4425	6160	3320	4740	4605.01	0.39	0	-70472	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1468	-8.30	2.46	12	5.38	-538.00	1815.00	15610	20241022	-71.40	4425	20241224	0.90	15610	-71.40	20241022	4425	0.90	20241224	15610	-71.40	20241022	4425	0.90	20241224	0.73	N	166480	500	164 억	129783	N	N	22	N	N
37	20241224	130919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4540	-200	5	-4.22	6556700125	1414372	23.28	4670	4815	4505	6160	3320	4740	4635.50	0.39	0	-70441	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1492	-8.44	2.50	12	4.30	-538.00	1815.00	15610	20241022	-70.92	4505	20241224	0.78	15610	-70.92	20241022	4505	0.78	20241224	15610	-70.92	20241022	4505	0.78	20241224	0.73	N	166480	500	164 억	129783	N	N	22	N	N
38	20241224	120918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4620	-120	5	-2.53	5922054800	1275923	21.00	4670	4815	4505	6160	3320	4740	4641.11	0.39	0	-66808	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1519	-8.59	2.55	12	3.88	-538.00	1815.00	15610	20241022	-70.40	4505	20241224	2.55	15610	-70.40	20241022	4505	2.55	20241224	15610	-70.40	20241022	4505	2.55	20241224	0.73	N	166480	500	164 억	129783	N	N	22	N	N
39	20241224	110920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-165	5	-3.48	4992996875	1072418	17.65	4670	4815	4545	6160	3320	4740	4655.55	0.39	0	-94022	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1504	-8.50	2.52	12	3.26	-538.00	1815.00	15610	20241022	-70.69	4515	20241223	1.33	15610	-70.69	20241022	4515	1.33	20241223	15610	-70.69	20241022	4515	1.33	20241223	0.73	N	166480	500	164 억	129783	N	N	22	N	N
40	20241224	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-115	5	-2.43	3603681115	769414	12.67	4670	4815	4620	6160	3320	4740	4683.41	0.39	0	-96371	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1520	-8.60	2.55	12	2.34	-538.00	1815.00	15610	20241022	-70.37	4515	20241223	2.44	15610	-70.37	20241022	4515	2.44	20241223	15610	-70.37	20241022	4515	2.44	20241223	0.73	N	166480	500	164 억	129783	N	N	22	N	N
41	20241224	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-105	5	-2.22	893435505	191362	3.15	4670	4720	4620	6160	3320	4740	4667.46	0.39	0	-47861	5316	5027	4771	4482	4226	5172	4627	164	1420	500	3410	5	1	32870376	1524	-8.62	2.55	12	0.58	-538.00	1815.00	15610	20241022	-70.31	4515	20241223	2.66	15610	-70.31	20241022	4515	2.66	20241223	15610	-70.31	20241022	4515	2.66	20241223	0.73	N	166480	500	164 억	129783	N	N	22	N	N
42	20241223	160911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4740	-330	5	-6.51	28334313705	5968586	69.74	4730	5060	4515	6590	3550	5070	4747.19	0.45	0	-35857	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1558	-8.81	2.61	12	18.16	-538.00	1815.00	15610	20241022	-69.63	4515	20241223	4.98	15610	-69.63	20241022	4515	4.98	20241223	15610	-69.63	20241022	4515	4.98	20241223	0.74	N	166480	500	164 억	148448	N	N	22	N	N
43	20241223	150916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4690	-380	5	-7.50	27652935170	5824092	68.05	4730	5060	4515	6590	3550	5070	4747.97	0.45	0	-37099	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1542	-8.72	2.58	12	17.72	-538.00	1815.00	15610	20241022	-69.96	4515	20241223	3.88	15610	-69.96	20241022	4515	3.88	20241223	15610	-69.96	20241022	4515	3.88	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
44	20241223	140911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4600	-470	5	-9.27	26131375330	5499042	64.25	4730	5060	4515	6590	3550	5070	4751.93	0.45	0	-65919	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1512	-8.55	2.53	12	16.73	-538.00	1815.00	15610	20241022	-70.53	4515	20241223	1.88	15610	-70.53	20241022	4515	1.88	20241223	15610	-70.53	20241022	4515	1.88	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
45	20241223	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4745	-325	5	-6.41	23820569225	5003427	58.46	4730	5060	4515	6590	3550	5070	4760.79	0.45	0	-1386	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1560	-8.82	2.61	12	15.22	-538.00	1815.00	15610	20241022	-69.60	4515	20241223	5.09	15610	-69.60	20241022	4515	5.09	20241223	15610	-69.60	20241022	4515	5.09	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
46	20241223	120912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4745	-325	5	-6.41	22796453135	4787051	55.93	4730	5060	4515	6590	3550	5070	4762.04	0.45	0	14501	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1560	-8.82	2.61	12	14.56	-538.00	1815.00	15610	20241022	-69.60	4515	20241223	5.09	15610	-69.60	20241022	4515	5.09	20241223	15610	-69.60	20241022	4515	5.09	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
47	20241223	110911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4620	-450	5	-8.88	20851451235	4374254	51.11	4730	5060	4515	6590	3550	5070	4766.79	0.45	0	-16766	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1519	-8.59	2.55	12	13.31	-538.00	1815.00	15610	20241022	-70.40	4515	20241223	2.33	15610	-70.40	20241022	4515	2.33	20241223	15610	-70.40	20241022	4515	2.33	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
48	20241223	100906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4680	-390	5	-7.69	18612482675	3889324	45.44	4730	5060	4515	6590	3550	5070	4785.46	0.45	0	1683	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1538	-8.70	2.58	12	11.83	-538.00	1815.00	15610	20241022	-70.02	4515	20241223	3.65	15610	-70.02	20241022	4515	3.65	20241223	15610	-70.02	20241022	4515	3.65	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
49	20241223	090910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4810	-260	5	-5.13	6961566285	1457740	17.03	4730	4950	4650	6590	3550	5070	4775.38	0.45	0	-4927	5643	5356	5213	4926	4783	5285	4855	164	1520	500	3650	5	1	32870376	1581	-8.94	2.65	12	4.43	-538.00	1815.00	15610	20241022	-69.19	4650	20241223	3.44	15610	-69.19	20241022	4650	3.44	20241223	15610	-69.19	20241022	4650	3.44	20241223	0.74	N	166480	500	164 억	148448	N	N	141	N	N
50	20241220	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	44164958780	8546572	14102.56	5200	5500	5070	9410	5070	7240	5167.55	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	26.00	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	141	N	N
51	20241220	150910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	44048749310	8523651	14064.73	5200	5500	5070	9410	5070	7240	5167.78	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	25.93	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
52	20241220	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	43772256860	8469116	13974.75	5200	5500	5070	9410	5070	7240	5168.41	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	25.77	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
53	20241220	130906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	43532623310	8421851	13896.76	5200	5500	5070	9410	5070	7240	5168.96	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	25.62	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
54	20241220	120905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	43132721990	8342975	13766.60	5200	5500	5070	9410	5070	7240	5169.90	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	25.38	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
55	20241220	110905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	42796981520	8276754	13657.33	5200	5500	5070	9410	5070	7240	5170.70	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	25.18	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
56	20241220	100907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-2170	4	-29.97	41837245730	8087457	13344.98	5200	5500	5070	9410	5070	7240	5173.06	0.71	0	-114419	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1667	-9.42	2.79	12	24.60	-538.00	1815.00	15610	20241022	-67.52	5070	20241220	0.00	15610	-67.52	20241022	5070	0.00	20241220	15610	-67.52	20241022	5070	0.00	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
57	20241220	090908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5150	-2090	5	-28.87	31890667020	6145772	10141.04	5200	5500	5070	9410	5070	7240	5188.98	0.71	0	-90601	7240	7240	7240	7240	7240	7240	7240	164	2170	500	5210	10	1	32870376	1693	-9.57	2.84	12	18.70	-538.00	1815.00	15610	20241022	-67.01	5070	20241220	1.58	15610	-67.01	20241022	5070	1.58	20241220	15610	-67.01	20241022	5070	1.58	20241220	0.79	N	166480	500	164 억	234743	N	N	0	N	N
58	20241219	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	430117010	59408	57.44	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.18	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
59	20241219	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	422992850	58424	56.49	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.18	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
60	20241219	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	407593370	56297	54.43	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.17	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
61	20241219	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	390050850	53874	52.09	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.16	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
62	20241219	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	369706450	51064	49.37	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.16	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
63	20241219	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	346661530	47881	46.29	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.15	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
64	20241219	100854	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	320184850	44224	42.76	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-400	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.13	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
65	20241219	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-3090	4	-29.91	210983930	29141	28.18	7240	7240	7240	13420	7240	10330	7240.00	0.71	0	-200	10330	10330	10330	10330	10330	10330	10330	164	3090	500	7430	10	1	32870376	2380	-13.46	3.99	12	0.09	-538.00	1815.00	15610	20241022	-53.62	5800	20231213	24.83	15610	-53.62	20241022	6490	11.56	20240124	15610	-53.62	20241022	6050	19.67	20231221	0.79	N	166480	500	164 억	234743	N	N	0	N	N
66	20241218	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	1065090640	103092	22.42	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.31	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
67	20241218	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	1057384460	102346	22.26	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.31	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
68	20241218	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	1016539640	98392	21.40	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.30	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
69	20241218	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	984847200	95324	20.73	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.29	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
70	20241218	120854	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	926668640	89692	19.51	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.27	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
71	20241218	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	890245060	86166	18.74	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.26	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
72	20241218	100902	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	738559340	71482	15.55	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.22	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
73	20241218	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-4420	4	-29.97	414156020	40078	8.72	10330	10330	10330	19170	10330	14750	10330.00	0.71	0	-300	16196	15472	14846	14122	13496	15835	14485	164	4420	500	10620	10	1	32870376	3396	-19.20	5.69	12	0.12	-538.00	1815.00	15610	20241022	-33.82	5800	20231213	78.10	15610	-33.82	20241022	6490	59.17	20240124	15610	-33.82	20241022	6040	71.03	20231218	0.81	N	166480	500	164 억	234743	N	N	90	N	N
74	20241217	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14750	280	2	1.94	6873022640	456730	146.13	14370	15570	14220	18810	10130	14470	15048.59	0.80	0	-27370	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4848	-27.42	8.13	12	1.39	-538.00	1815.00	15610	20241022	-5.51	5800	20231213	154.31	15610	-5.51	20241022	6490	127.27	20240124	15610	-5.51	20241022	6040	144.21	20231218	0.80	N	166480	500	164 억	262215	N	N	90	N	N
75	20241217	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	14820	350	2	2.42	6745575690	448114	143.37	14370	15570	14220	18810	10130	14470	15053.26	0.80	0	-27544	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4871	-27.55	8.17	12	1.36	-538.00	1815.00	15610	20241022	-5.06	5800	20231213	155.52	15610	-5.06	20241022	6490	128.35	20240124	15610	-5.06	20241022	6040	145.36	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
76	20241217	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14990	520	2	3.59	6222249960	412883	132.10	14370	15570	14220	18810	10130	14470	15070.25	0.80	0	-33636	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4927	-27.86	8.26	12	1.26	-538.00	1815.00	15610	20241022	-3.97	5800	20231213	158.45	15610	-3.97	20241022	6490	130.97	20240124	15610	-3.97	20241022	6040	148.18	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
77	20241217	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	14570	100	2	0.69	5526132840	366644	117.31	14370	15570	14220	18810	10130	14470	15072.20	0.80	0	-29419	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4789	-27.08	8.03	12	1.12	-538.00	1815.00	15610	20241022	-6.66	5800	20231213	151.21	15610	-6.66	20241022	6490	124.50	20240124	15610	-6.66	20241022	6040	141.23	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
78	20241217	120836	57	100.00	KOSDAQ		제약	N	N	N	N	N	14520	50	2	0.35	5156243210	341315	109.20	14370	15570	14220	18810	10130	14470	15106.99	0.80	0	-39267	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4773	-26.99	8.00	12	1.04	-538.00	1815.00	15610	20241022	-6.98	5800	20231213	150.34	15610	-6.98	20241022	6490	123.73	20240124	15610	-6.98	20241022	6040	140.40	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
79	20241217	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	430	2	2.97	4719122040	311599	99.69	14370	15570	14220	18810	10130	14470	15144.86	0.80	0	-31288	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4898	-27.70	8.21	12	0.95	-538.00	1815.00	15610	20241022	-4.55	5800	20231213	156.90	15610	-4.55	20241022	6490	129.58	20240124	15610	-4.55	20241022	6040	146.69	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
80	20241217	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	14950	480	2	3.32	4273097580	281721	90.14	14370	15570	14220	18810	10130	14470	15167.83	0.80	0	-28081	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4914	-27.79	8.24	12	0.86	-538.00	1815.00	15610	20241022	-4.23	5800	20231213	157.76	15610	-4.23	20241022	6490	130.35	20240124	15610	-4.23	20241022	6040	147.52	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
81	20241217	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	-110	5	-0.76	261645730	18182	5.82	14370	14510	14220	18810	10130	14470	14390.37	0.80	0	-8217	15310	14890	14400	13980	13490	15100	14190	164	4340	500	10410	10	1	32870376	4720	-26.69	7.91	12	0.06	-538.00	1815.00	15610	20241022	-8.01	5800	20231213	147.59	15610	-8.01	20241022	6490	121.26	20240124	15610	-8.01	20241022	6040	137.75	20231218	0.80	N	166480	500	164 억	262215	N	N	981	N	N
82	20241216	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14470	110	2	0.77	4485958640	311700	20.69	14200	14820	13910	18660	10060	14360	14391.89	0.85	0	-18630	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4756	-26.90	7.97	12	0.95	-538.00	1815.00	15610	20241022	-7.30	5760	20231207	151.22	15610	-7.30	20241022	6490	122.96	20240124	15610	-7.30	20241022	6040	139.57	20231218	0.80	N	166480	500	164 억	280111	N	N	981	N	N
83	20241216	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	10	2	0.07	4383724180	304622	20.22	14200	14820	13910	18660	10060	14360	14390.75	0.85	0	-18685	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4723	-26.71	7.92	12	0.93	-538.00	1815.00	15610	20241022	-7.94	5760	20231207	149.48	15610	-7.94	20241022	6490	121.42	20240124	15610	-7.94	20241022	6040	137.91	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
84	20241216	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	10	2	0.07	4008714450	278544	18.49	14200	14820	13910	18660	10060	14360	14391.73	0.85	0	-22516	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4723	-26.71	7.92	12	0.85	-538.00	1815.00	15610	20241022	-7.94	5760	20231207	149.48	15610	-7.94	20241022	6490	121.42	20240124	15610	-7.94	20241022	6040	137.91	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
85	20241216	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	40	2	0.28	3683049450	256017	17.00	14200	14820	13910	18660	10060	14360	14386.01	0.85	0	-19868	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4733	-26.77	7.93	12	0.78	-538.00	1815.00	15610	20241022	-7.75	5760	20231207	150.00	15610	-7.75	20241022	6490	121.88	20240124	15610	-7.75	20241022	6040	138.41	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
86	20241216	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	14730	370	2	2.58	3056495740	213266	14.16	14200	14780	13910	18660	10060	14360	14331.78	0.85	0	-13071	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4842	-27.38	8.12	12	0.65	-538.00	1815.00	15610	20241022	-5.64	5760	20231207	155.73	15610	-5.64	20241022	6490	126.96	20240124	15610	-5.64	20241022	6040	143.87	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
87	20241216	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	30	2	0.21	2491068270	174334	11.57	14200	14780	13910	18660	10060	14360	14288.84	0.85	0	-14505	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4730	-26.75	7.93	12	0.53	-538.00	1815.00	15610	20241022	-7.82	5760	20231207	149.83	15610	-7.82	20241022	6490	121.73	20240124	15610	-7.82	20241022	6040	138.25	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
88	20241216	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-280	5	-1.95	2067427340	144727	9.61	14200	14780	13910	18660	10060	14360	14284.74	0.85	0	-9361	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4628	-26.17	7.76	12	0.44	-538.00	1815.00	15610	20241022	-9.80	5760	20231207	144.44	15610	-9.80	20241022	6490	116.95	20240124	15610	-9.80	20241022	6040	133.11	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
89	20241216	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	14320	-40	5	-0.28	916278910	64197	4.26	14200	14780	13910	18660	10060	14360	14272.20	0.85	0	-2852	16866	15612	13746	12492	10626	16240	13120	164	4300	500	10330	10	1	32870376	4707	-26.62	7.89	12	0.20	-538.00	1815.00	15610	20241022	-8.26	5760	20231207	148.61	15610	-8.26	20241022	6490	120.65	20240124	15610	-8.26	20241022	6040	137.09	20231218	0.80	N	166480	500	164 억	280111	N	N	561	N	N
90	20241213	160851	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	2370	2	19.77	21210526730	1501504	486.86	12100	15000	11880	15580	8400	11990	14126.09	0.51	0	139708	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4720	-26.69	7.91	12	4.57	-538.00	1815.00	15610	20241022	-8.01	5720	20231206	151.05	15610	-8.01	20241022	6490	121.26	20240124	15610	-8.01	20241022	5800	147.59	20231213	0.78	N	166480	500	164 억	167281	N	N	561	N	N
91	20241213	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	2300	2	19.18	20559942370	1456157	472.15	12100	15000	11880	15580	8400	11990	14119.32	0.51	0	131886	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4697	-26.56	7.87	12	4.43	-538.00	1815.00	15610	20241022	-8.46	5720	20231206	149.83	15610	-8.46	20241022	6490	120.18	20240124	15610	-8.46	20241022	5800	146.38	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
92	20241213	140856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	2370	2	19.77	19134499040	1356604	439.87	12100	15000	11880	15580	8400	11990	14104.70	0.51	0	122506	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4720	-26.69	7.91	12	4.13	-538.00	1815.00	15610	20241022	-8.01	5720	20231206	151.05	15610	-8.01	20241022	6490	121.26	20240124	15610	-8.01	20241022	5800	147.59	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
93	20241213	130856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14340	2350	2	19.60	17498890020	1243329	403.15	12100	15000	11880	15580	8400	11990	14074.22	0.51	0	118510	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4714	-26.65	7.90	12	3.78	-538.00	1815.00	15610	20241022	-8.14	5720	20231206	150.70	15610	-8.14	20241022	6490	120.96	20240124	15610	-8.14	20241022	5800	147.24	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
94	20241213	120857	57	100.00	KOSDAQ		제약	N	N	N	N	N	14750	2760	2	23.02	15772155060	1125026	364.79	12100	15000	11880	15580	8400	11990	14019.37	0.51	0	109617	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4848	-27.42	8.13	12	3.42	-538.00	1815.00	15610	20241022	-5.51	5720	20231206	157.87	15610	-5.51	20241022	6490	127.27	20240124	15610	-5.51	20241022	5800	154.31	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
95	20241213	110855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	2220	2	18.52	12895367860	926636	300.46	12100	15000	11880	15580	8400	11990	13916.33	0.51	0	79416	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4671	-26.41	7.83	12	2.82	-538.00	1815.00	15610	20241022	-8.97	5720	20231206	148.43	15610	-8.97	20241022	6490	118.95	20240124	15610	-8.97	20241022	5800	145.00	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
96	20241213	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	14750	2760	2	23.02	7145319240	519193	168.35	12100	15000	11880	15580	8400	11990	13762.36	0.51	0	-1474	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4848	-27.42	8.13	12	1.58	-538.00	1815.00	15610	20241022	-5.51	5720	20231206	157.87	15610	-5.51	20241022	6490	127.27	20240124	15610	-5.51	20241022	5800	154.31	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
97	20241213	090857	57	100.00	KOSDAQ		제약	N	N	N	N	N	12210	220	2	1.83	170185280	13855	4.49	12100	12370	12100	15580	8400	11990	12283.31	0.51	0	-3621	12876	12432	11666	11222	10456	12655	11445	164	3590	500	8630	10	1	32870376	4013	-22.70	6.73	12	0.04	-538.00	1815.00	15610	20241022	-21.78	5720	20231206	113.46	15610	-21.78	20241022	6490	88.14	20240124	15610	-21.78	20241022	5800	110.52	20231213	0.78	N	166480	500	164 억	167281	N	N	419	N	N
98	20241212	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	11990	960	2	8.70	3506647180	305118	151.09	11070	12110	10900	14330	7730	11030	11489.92	0.46	0	21688	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3941	-22.29	6.61	12	0.93	-538.00	1815.00	15610	20241022	-23.19	5720	20231206	109.62	15610	-23.19	20241022	6490	84.75	20240124	15610	-23.19	20241022	5800	106.72	20231213	0.77	N	166480	500	164 억	149660	N	N	419	N	N
99	20241212	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	1070	2	9.70	3299418950	287903	142.57	11070	12100	10900	14330	7730	11030	11460.18	0.46	0	18658	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3977	-22.49	6.67	12	0.88	-538.00	1815.00	15610	20241022	-22.49	5720	20231206	111.54	15610	-22.49	20241022	6490	86.44	20240124	15610	-22.49	20241022	5800	108.62	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
100	20241212	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	11900	870	2	7.89	2333069950	207173	102.59	11070	12100	10900	14330	7730	11030	11261.46	0.46	0	-18815	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3912	-22.12	6.56	12	0.63	-538.00	1815.00	15610	20241022	-23.77	5720	20231206	108.04	15610	-23.77	20241022	6490	83.36	20240124	15610	-23.77	20241022	5800	105.17	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
101	20241212	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	11360	330	2	2.99	1757656850	158089	78.28	11070	11480	10900	14330	7730	11030	11118.15	0.46	0	-17585	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3734	-21.12	6.26	12	0.48	-538.00	1815.00	15610	20241022	-27.23	5720	20231206	98.60	15610	-27.23	20241022	6490	75.04	20240124	15610	-27.23	20241022	5800	95.86	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
102	20241212	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	11280	250	2	2.27	1528937310	137826	68.25	11070	11280	10900	14330	7730	11030	11093.24	0.46	0	-25345	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3708	-20.97	6.21	12	0.42	-538.00	1815.00	15610	20241022	-27.74	5720	20231206	97.20	15610	-27.74	20241022	6490	73.81	20240124	15610	-27.74	20241022	5800	94.48	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
103	20241212	110845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	180	2	1.63	1058778640	95713	47.40	11070	11280	10900	14330	7730	11030	11062.01	0.46	0	-1405	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3685	-20.84	6.18	12	0.29	-538.00	1815.00	15610	20241022	-28.19	5720	20231206	95.98	15610	-28.19	20241022	6490	72.73	20240124	15610	-28.19	20241022	5800	93.28	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
104	20241212	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11020	-10	5	-0.09	739225890	66856	33.11	11070	11280	10900	14330	7730	11030	11056.99	0.46	0	1421	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3622	-20.48	6.07	12	0.20	-538.00	1815.00	15610	20241022	-29.40	5720	20231206	92.66	15610	-29.40	20241022	6490	69.80	20240124	15610	-29.40	20241022	5800	90.00	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
105	20241212	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	11280	250	2	2.27	172642840	15562	7.71	11070	11280	11000	14330	7730	11030	11093.87	0.46	0	2189	11930	11480	11200	10750	10470	11340	10610	164	3300	500	7940	10	1	32870376	3708	-20.97	6.21	12	0.05	-538.00	1815.00	15610	20241022	-27.74	5720	20231206	97.20	15610	-27.74	20241022	6490	73.81	20240124	15610	-27.74	20241022	5800	94.48	20231213	0.77	N	166480	500	164 억	149660	N	N	93	N	N
106	20241211	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	-480	5	-4.17	2262668520	201584	76.13	11310	11650	10920	14960	8060	11510	11224.45	0.65	0	-63381	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3626	-20.50	6.08	12	0.61	-538.00	1815.00	15610	20241022	-29.34	5720	20231206	92.83	15610	-29.34	20241022	6490	69.95	20240124	15610	-29.34	20241022	5800	90.17	20231213	0.78	N	166480	500	164 억	213031	N	N	93	N	N
107	20241211	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	-560	5	-4.87	2131336230	189668	71.63	11310	11650	10920	14960	8060	11510	11237.19	0.65	0	-56095	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3599	-20.35	6.03	12	0.58	-538.00	1815.00	15610	20241022	-29.85	5720	20231206	91.43	15610	-29.85	20241022	6490	68.72	20240124	15610	-29.85	20241022	5800	88.79	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
108	20241211	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	11240	-270	5	-2.35	1341248560	118282	44.67	11310	11650	11180	14960	8060	11510	11339.41	0.65	0	-40404	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3695	-20.89	6.19	12	0.36	-538.00	1815.00	15610	20241022	-27.99	5720	20231206	96.50	15610	-27.99	20241022	6490	73.19	20240124	15610	-27.99	20241022	5800	93.79	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
109	20241211	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	-260	5	-2.26	1259838590	111064	41.95	11310	11650	11180	14960	8060	11510	11343.36	0.65	0	-37389	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3698	-20.91	6.20	12	0.34	-538.00	1815.00	15610	20241022	-27.93	5720	20231206	96.68	15610	-27.93	20241022	6490	73.34	20240124	15610	-27.93	20241022	5800	93.97	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
110	20241211	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	11260	-250	5	-2.17	1195630770	105363	39.79	11310	11650	11180	14960	8060	11510	11347.73	0.65	0	-36550	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3701	-20.93	6.20	12	0.32	-538.00	1815.00	15610	20241022	-27.87	5720	20231206	96.85	15610	-27.87	20241022	6490	73.50	20240124	15610	-27.87	20241022	5800	94.14	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
111	20241211	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	11260	-250	5	-2.17	997084330	87714	33.13	11310	11650	11190	14960	8060	11510	11367.45	0.65	0	-27768	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3701	-20.93	6.20	12	0.27	-538.00	1815.00	15610	20241022	-27.87	5720	20231206	96.85	15610	-27.87	20241022	6490	73.50	20240124	15610	-27.87	20241022	5800	94.14	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
112	20241211	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11360	-150	5	-1.30	768346680	67462	25.48	11310	11650	11190	14960	8060	11510	11389.33	0.65	0	-19266	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3734	-21.12	6.26	12	0.21	-538.00	1815.00	15610	20241022	-27.23	5720	20231206	98.60	15610	-27.23	20241022	6490	75.04	20240124	15610	-27.23	20241022	5800	95.86	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
113	20241211	090855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11480	-30	5	-0.26	263985910	23059	8.71	11310	11650	11310	14960	8060	11510	11448.28	0.65	0	-3299	12410	11960	11530	11080	10650	12185	11305	164	3450	500	8280	10	1	32870376	3774	-21.34	6.33	12	0.07	-538.00	1815.00	15610	20241022	-26.46	5720	20231206	100.70	15610	-26.46	20241022	6490	76.89	20240124	15610	-26.46	20241022	5800	97.93	20231213	0.78	N	166480	500	164 억	213031	N	N	272	N	N
114	20241210	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11510	410	2	3.69	3033669500	261371	114.82	11100	11980	11100	14430	7770	11100	11607.10	0.50	0	47801	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3783	-21.39	6.34	12	0.80	-538.00	1815.00	15610	20241022	-26.27	5720	20231206	101.22	15610	-26.27	20241022	6490	77.35	20240124	15610	-26.27	20241022	5800	98.45	20231213	0.74	N	166480	500	164 억	164879	N	N	272	N	N
115	20241210	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	580	2	5.23	2394009720	206246	90.60	11100	11980	11100	14430	7770	11100	11607.54	0.50	0	32765	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3839	-21.71	6.44	12	0.63	-538.00	1815.00	15610	20241022	-25.18	5720	20231206	104.20	15610	-25.18	20241022	6490	79.97	20240124	15610	-25.18	20241022	5800	101.38	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
116	20241210	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11770	670	2	6.04	1708819530	148005	65.02	11100	11770	11100	14430	7770	11100	11545.69	0.50	0	24060	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3869	-21.88	6.48	12	0.45	-538.00	1815.00	15610	20241022	-24.60	5720	20231206	105.77	15610	-24.60	20241022	6490	81.36	20240124	15610	-24.60	20241022	5800	102.93	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
117	20241210	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11650	550	2	4.95	1404551700	121977	53.58	11100	11750	11100	14430	7770	11100	11514.89	0.50	0	18018	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3829	-21.65	6.42	12	0.37	-538.00	1815.00	15610	20241022	-25.37	5720	20231206	103.67	15610	-25.37	20241022	6490	79.51	20240124	15610	-25.37	20241022	5800	100.86	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
118	20241210	120844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	490	2	4.41	973404110	84887	37.29	11100	11700	11100	14430	7770	11100	11467.06	0.50	0	4026	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3810	-21.54	6.39	12	0.26	-538.00	1815.00	15610	20241022	-25.75	5720	20231206	102.62	15610	-25.75	20241022	6490	78.58	20240124	15610	-25.75	20241022	5800	99.83	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
119	20241210	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11570	470	2	4.23	818748260	71486	31.40	11100	11700	11100	14430	7770	11100	11453.27	0.50	0	739	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3803	-21.51	6.37	12	0.22	-538.00	1815.00	15610	20241022	-25.88	5720	20231206	102.27	15610	-25.88	20241022	6490	78.27	20240124	15610	-25.88	20241022	5800	99.48	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
120	20241210	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11660	560	2	5.05	578346590	50695	22.27	11100	11700	11100	14430	7770	11100	11408.36	0.50	0	1555	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3833	-21.67	6.42	12	0.15	-538.00	1815.00	15610	20241022	-25.30	5720	20231206	103.85	15610	-25.30	20241022	6490	79.66	20240124	15610	-25.30	20241022	5800	101.03	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
121	20241210	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	11420	320	2	2.88	115601480	10191	4.48	11100	11700	11100	14430	7770	11100	11343.49	0.50	0	-297	12620	11860	11330	10570	10040	11595	10305	164	3330	500	7990	10	1	32870376	3754	-21.23	6.29	12	0.03	-538.00	1815.00	15610	20241022	-26.84	5720	20231206	99.65	15610	-26.84	20241022	6490	75.96	20240124	15610	-26.84	20241022	5800	96.90	20231213	0.74	N	166480	500	164 억	164879	N	N	212	N	N
122	20241209	160842	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-1090	5	-8.94	2577801600	227130	73.33	11780	12090	10800	15840	8540	12190	11350.05	0.57	0	-22000	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3649	-20.63	6.12	12	0.69	-538.00	1815.00	15610	20241022	-28.89	5720	20231206	94.06	15610	-28.89	20241022	6490	71.03	20240124	15610	-28.89	20241022	5800	91.38	20231213	0.76	N	166480	500	164 억	186382	N	N	212	N	N
123	20241209	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	11050	-1140	5	-9.35	2490366010	219236	70.78	11780	12090	10800	15840	8540	12190	11359.29	0.57	0	-20993	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3632	-20.54	6.09	12	0.67	-538.00	1815.00	15610	20241022	-29.21	5720	20231206	93.18	15610	-29.21	20241022	6490	70.26	20240124	15610	-29.21	20241022	5800	90.52	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
124	20241209	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11130	-1060	5	-8.70	1753208250	152644	49.28	11780	12090	10800	15840	8540	12190	11485.60	0.57	0	-27714	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3658	-20.69	6.13	12	0.46	-538.00	1815.00	15610	20241022	-28.70	5720	20231206	94.58	15610	-28.70	20241022	6490	71.49	20240124	15610	-28.70	20241022	5800	91.90	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
125	20241209	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	11360	-830	5	-6.81	1262484480	108642	35.08	11780	12090	11310	15840	8540	12190	11620.59	0.57	0	-25218	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3734	-21.12	6.26	12	0.33	-538.00	1815.00	15610	20241022	-27.23	5720	20231206	98.60	15610	-27.23	20241022	6490	75.04	20240124	15610	-27.23	20241022	5800	95.86	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
126	20241209	120842	57	100.00	KOSDAQ		제약	N	N	N	N	N	11440	-750	5	-6.15	1117203660	95917	30.97	11780	12090	11380	15840	8540	12190	11647.61	0.57	0	-25172	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3760	-21.26	6.30	12	0.29	-538.00	1815.00	15610	20241022	-26.71	5720	20231206	100.00	15610	-26.71	20241022	6490	76.27	20240124	15610	-26.71	20241022	5800	97.24	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
127	20241209	110843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11450	-740	5	-6.07	951945690	81481	26.31	11780	12090	11450	15840	8540	12190	11683.04	0.57	0	-22790	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3764	-21.28	6.31	12	0.25	-538.00	1815.00	15610	20241022	-26.65	5720	20231206	100.17	15610	-26.65	20241022	6490	76.43	20240124	15610	-26.65	20241022	5800	97.41	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
128	20241209	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	-510	5	-4.18	580843610	49399	15.95	11780	12090	11580	15840	8540	12190	11758.21	0.57	0	-12659	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3839	-21.71	6.44	12	0.15	-538.00	1815.00	15610	20241022	-25.18	5720	20231206	104.20	15610	-25.18	20241022	6490	79.97	20240124	15610	-25.18	20241022	5800	101.38	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
129	20241209	090836	57	100.00	KOSDAQ		제약	N	N	N	N	N	11830	-360	5	-2.95	152903200	12929	4.17	11780	12090	11670	15840	8540	12190	11826.37	0.57	0	-561	13576	12882	12156	11462	10736	12520	11100	164	3650	500	8770	10	1	32870376	3889	-21.99	6.52	12	0.04	-538.00	1815.00	15610	20241022	-24.22	5720	20231206	106.82	15610	-24.22	20241022	6490	82.28	20240124	15610	-24.22	20241022	5800	103.97	20231213	0.76	N	166480	500	164 억	186382	N	N	112	N	N
130	20241206	160834	57	100.00	KOSDAQ		제약	N	N	N	N	N	12190	-170	5	-1.38	3709769220	309509	79.82	12360	12850	11430	16060	8660	12360	11985.98	0.69	0	-40633	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	4007	-22.66	6.72	12	0.94	-538.00	1815.00	15610	20241022	-21.91	5720	20231206	113.11	15610	-21.91	20241022	6490	87.83	20240124	15610	-21.91	20241022	5720	113.11	20231206	0.76	N	166480	500	164 억	226113	N	N	112	N	N
131	20241206	150839	57	100.00	KOSDAQ		제약	N	N	N	N	N	12360	0	3	0.00	3556528010	297051	76.60	12360	12850	11430	16060	8660	12360	11972.79	0.69	0	-35642	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	4063	-22.97	6.81	12	0.90	-538.00	1815.00	15610	20241022	-20.82	5720	20231206	116.08	15610	-20.82	20241022	6490	90.45	20240124	15610	-20.82	20241022	5720	116.08	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
132	20241206	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	11870	-490	5	-3.96	3054324660	255985	66.01	12360	12850	11430	16060	8660	12360	11931.65	0.69	0	-25123	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	3902	-22.06	6.54	12	0.78	-538.00	1815.00	15610	20241022	-23.96	5720	20231206	107.52	15610	-23.96	20241022	6490	82.90	20240124	15610	-23.96	20241022	5720	107.52	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
133	20241206	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	11750	-610	5	-4.94	2834968070	237526	61.25	12360	12850	11430	16060	8660	12360	11935.40	0.69	0	-26315	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	3862	-21.84	6.47	12	0.72	-538.00	1815.00	15610	20241022	-24.73	5720	20231206	105.42	15610	-24.73	20241022	6490	81.05	20240124	15610	-24.73	20241022	5720	105.42	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
134	20241206	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	-680	5	-5.50	2525845100	211335	54.50	12360	12850	11430	16060	8660	12360	11951.85	0.69	0	-8135	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	3839	-21.71	6.44	12	0.64	-538.00	1815.00	15610	20241022	-25.18	5720	20231206	104.20	15610	-25.18	20241022	6490	79.97	20240124	15610	-25.18	20241022	5720	104.20	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
135	20241206	110829	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	-680	5	-5.50	2294636560	191722	49.44	12360	12850	11430	16060	8660	12360	11968.56	0.69	0	1168	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	3839	-21.71	6.44	12	0.58	-538.00	1815.00	15610	20241022	-25.18	5720	20231206	104.20	15610	-25.18	20241022	6490	79.97	20240124	15610	-25.18	20241022	5720	104.20	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
136	20241206	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	11800	-560	5	-4.53	1260057880	102848	26.52	12360	12850	11800	16060	8660	12360	12251.65	0.69	0	-10900	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	3879	-21.93	6.50	12	0.31	-538.00	1815.00	15610	20241022	-24.41	5720	20231206	106.29	15610	-24.41	20241022	6490	81.82	20240124	15610	-24.41	20241022	5720	106.29	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
137	20241206	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	12480	120	2	0.97	245612440	19685	5.08	12360	12850	12260	16060	8660	12360	12477.14	0.69	0	-12041	14006	13182	11936	11112	9866	13595	11525	164	3700	500	8890	10	1	32870376	4102	-23.20	6.88	12	0.06	-538.00	1815.00	15610	20241022	-20.05	5720	20231206	118.18	15610	-20.05	20241022	6490	92.30	20240124	15610	-20.05	20241022	5720	118.18	20231206	0.76	N	166480	500	164 억	226113	N	N	71	N	N
138	20241205	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	12360	1470	2	13.50	4664958800	387078	155.93	10700	12760	10690	14150	7630	10890	12051.67	0.49	0	64960	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	4063	-22.97	6.81	12	1.18	-538.00	1815.00	15610	20241022	-20.82	5720	20231206	116.08	15610	-20.82	20241022	6490	90.45	20240124	15610	-20.82	20241022	5720	116.08	20231206	0.75	N	166480	500	164 억	161724	N	N	71	N	N
139	20241205	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	12500	1610	2	14.78	4588817770	380952	153.47	10700	12760	10690	14150	7630	10890	12045.66	0.49	0	63450	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	4109	-23.23	6.89	12	1.16	-538.00	1815.00	15610	20241022	-19.92	5720	20231206	118.53	15610	-19.92	20241022	6490	92.60	20240124	15610	-19.92	20241022	5720	118.53	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
140	20241205	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	12660	1770	2	16.25	4190352720	349181	140.67	10700	12720	10690	14150	7630	10890	12000.52	0.49	0	60762	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	4161	-23.53	6.98	12	1.06	-538.00	1815.00	15610	20241022	-18.90	5720	20231206	121.33	15610	-18.90	20241022	6490	95.07	20240124	15610	-18.90	20241022	5720	121.33	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
141	20241205	130822	57	100.00	KOSDAQ		제약	N	N	N	N	N	12410	1520	2	13.96	3734429510	312762	126.00	10700	12680	10690	14150	7630	10890	11940.16	0.49	0	42676	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	4079	-23.07	6.84	12	0.95	-538.00	1815.00	15610	20241022	-20.50	5720	20231206	116.96	15610	-20.50	20241022	6490	91.22	20240124	15610	-20.50	20241022	5720	116.96	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
142	20241205	120822	57	100.00	KOSDAQ		제약	N	N	N	N	N	12210	1320	2	12.12	2682069930	227879	91.80	10700	12340	10690	14150	7630	10890	11769.71	0.49	0	15528	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	4013	-22.70	6.73	12	0.69	-538.00	1815.00	15610	20241022	-21.78	5720	20231206	113.46	15610	-21.78	20241022	6490	88.14	20240124	15610	-21.78	20241022	5720	113.46	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
143	20241205	110820	57	100.00	KOSDAQ		제약	N	N	N	N	N	11970	1080	2	9.92	2260710740	193003	77.75	10700	12340	10690	14150	7630	10890	11713.35	0.49	0	2265	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	3935	-22.25	6.60	12	0.59	-538.00	1815.00	15610	20241022	-23.32	5720	20231206	109.27	15610	-23.32	20241022	6490	84.44	20240124	15610	-23.32	20241022	5720	109.27	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
144	20241205	100817	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	730	2	6.70	1020787630	90032	36.27	10700	11730	10690	14150	7630	10890	11338.05	0.49	0	4471	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	3820	-21.60	6.40	12	0.27	-538.00	1815.00	15610	20241022	-25.56	5720	20231206	103.15	15610	-25.56	20241022	6490	79.04	20240124	15610	-25.56	20241022	5720	103.15	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
145	20241205	090824	57	100.00	KOSDAQ		제약	N	N	N	N	N	11150	260	2	2.39	157968930	14430	5.81	10700	11270	10690	14150	7630	10890	10947.26	0.49	0	114	11376	11132	10866	10622	10356	11000	10490	164	3260	500	7840	10	1	32870376	3665	-20.72	6.14	12	0.04	-538.00	1815.00	15610	20241022	-28.57	5720	20231206	94.93	15610	-28.57	20241022	6490	71.80	20240124	15610	-28.57	20241022	5720	94.93	20231206	0.75	N	166480	500	164 억	161724	N	N	160	N	N
146	20241204	160807	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-380	5	-3.37	2687252130	246988	308.72	10910	11110	10600	14650	7890	11270	10880.08	0.49	0	1169	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3580	-20.24	6.00	12	0.75	-538.00	1815.00	15610	20241022	-30.24	5720	20231206	90.38	15610	-30.24	20241022	6490	67.80	20240124	15610	-30.24	20241022	5720	90.38	20231206	0.75	N	166480	500	164 억	160542	N	N	160	N	N
147	20241204	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	10860	-410	5	-3.64	2637175940	242389	302.97	10910	11110	10600	14650	7890	11270	10879.93	0.49	0	2595	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3570	-20.19	5.98	12	0.74	-538.00	1815.00	15610	20241022	-30.43	5720	20231206	89.86	15610	-30.43	20241022	6490	67.33	20240124	15610	-30.43	20241022	5720	89.86	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
148	20241204	140808	57	100.00	KOSDAQ		제약	N	N	N	N	N	10800	-470	5	-4.17	2523317960	231874	289.82	10910	11110	10600	14650	7890	11270	10882.28	0.49	0	2381	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3550	-20.07	5.95	12	0.71	-538.00	1815.00	15610	20241022	-30.81	5720	20231206	88.81	15610	-30.81	20241022	6490	66.41	20240124	15610	-30.81	20241022	5720	88.81	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
149	20241204	130804	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	-240	5	-2.13	2322815530	213454	266.80	10910	11110	10600	14650	7890	11270	10882.04	0.49	0	486	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3626	-20.50	6.08	12	0.65	-538.00	1815.00	15610	20241022	-29.34	5720	20231206	92.83	15610	-29.34	20241022	6490	69.95	20240124	15610	-29.34	20241022	5720	92.83	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
150	20241204	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	-350	5	-3.11	2131831130	196066	245.07	10910	11100	10600	14650	7890	11270	10873.02	0.49	0	-9794	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3589	-20.30	6.02	12	0.60	-538.00	1815.00	15610	20241022	-30.04	5720	20231206	90.91	15610	-30.04	20241022	6490	68.26	20240124	15610	-30.04	20241022	5720	90.91	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
151	20241204	110750	57	100.00	KOSDAQ		제약	N	N	N	N	N	10860	-410	5	-3.64	1902484800	174959	218.69	10910	11100	10600	14650	7890	11270	10873.88	0.49	0	-23656	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3570	-20.19	5.98	12	0.53	-538.00	1815.00	15610	20241022	-30.43	5720	20231206	89.86	15610	-30.43	20241022	6490	67.33	20240124	15610	-30.43	20241022	5720	89.86	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
152	20241204	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-390	5	-3.46	1441181700	132219	165.26	10910	11100	10700	14650	7890	11270	10899.95	0.49	0	-2302	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3576	-20.22	5.99	12	0.40	-538.00	1815.00	15610	20241022	-30.30	5720	20231206	90.21	15610	-30.30	20241022	6490	67.64	20240124	15610	-30.30	20241022	5720	90.21	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
153	20241204	090811	57	100.00	KOSDAQ		제약	N	N	N	N	N	11070	-200	5	-1.77	349606900	31960	39.95	10910	11080	10820	14650	7890	11270	10938.87	0.49	0	5603	11843	11556	11283	10996	10723	11700	11140	164	3380	500	8110	10	1	32870376	3639	-20.58	6.10	12	0.10	-538.00	1815.00	15610	20241022	-29.08	5720	20231206	93.53	15610	-29.08	20241022	6490	70.57	20240124	15610	-29.08	20241022	5720	93.53	20231206	0.75	N	166480	500	164 억	160542	N	N	21	N	N
154	20241203	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	11270	20	2	0.18	897152190	79841	65.06	11010	11570	11010	14620	7880	11250	11236.73	0.50	0	-3700	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3704	-20.95	6.21	12	0.24	-538.00	1815.00	15610	20241022	-27.80	5720	20231206	97.03	15610	-27.80	20241022	6490	73.65	20240124	15610	-27.80	20241022	5720	97.03	20231206	0.74	N	166480	500	164 억	164242	N	N	21	N	N
155	20241203	150913	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	0	3	0.00	840368210	74799	60.95	11010	11570	11010	14620	7880	11250	11235.02	0.50	0	-3337	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3698	-20.91	6.20	12	0.23	-538.00	1815.00	15610	20241022	-27.93	5720	20231206	96.68	15610	-27.93	20241022	6490	73.34	20240124	15610	-27.93	20241022	5720	96.68	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
156	20241203	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	11220	-30	5	-0.27	722815800	64348	52.44	11010	11570	11010	14620	7880	11250	11232.92	0.50	0	-4656	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3688	-20.86	6.18	12	0.20	-538.00	1815.00	15610	20241022	-28.12	5720	20231206	96.15	15610	-28.12	20241022	6490	72.88	20240124	15610	-28.12	20241022	5720	96.15	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
157	20241203	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	11200	-50	5	-0.44	629010460	55966	45.61	11010	11570	11010	14620	7880	11250	11239.15	0.50	0	-3166	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3681	-20.82	6.17	12	0.17	-538.00	1815.00	15610	20241022	-28.25	5720	20231206	95.80	15610	-28.25	20241022	6490	72.57	20240124	15610	-28.25	20241022	5720	95.80	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
158	20241203	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	11240	-10	5	-0.09	578108640	51424	41.91	11010	11570	11010	14620	7880	11250	11242.00	0.50	0	-1401	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3695	-20.89	6.19	12	0.16	-538.00	1815.00	15610	20241022	-27.99	5720	20231206	96.50	15610	-27.99	20241022	6490	73.19	20240124	15610	-27.99	20241022	5720	96.50	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
159	20241203	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11310	60	2	0.53	545070720	48474	39.50	11010	11570	11010	14620	7880	11250	11244.60	0.50	0	-1045	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3718	-21.02	6.23	12	0.15	-538.00	1815.00	15610	20241022	-27.55	5720	20231206	97.73	15610	-27.55	20241022	6490	74.27	20240124	15610	-27.55	20241022	5720	97.73	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
160	20241203	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	11270	20	2	0.18	259584460	23032	18.77	11010	11570	11010	14620	7880	11250	11270.60	0.50	0	-2794	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3704	-20.95	6.21	12	0.07	-538.00	1815.00	15610	20241022	-27.80	5720	20231206	97.03	15610	-27.80	20241022	6490	73.65	20240124	15610	-27.80	20241022	5720	97.03	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
161	20241203	090830	57	100.00	KOSDAQ		제약	N	N	N	N	N	11280	30	2	0.27	40712950	3671	2.99	11010	11570	11010	14620	7880	11250	11090.42	0.50	0	91	11970	11610	11240	10880	10510	11425	10695	164	3370	500	8100	10	1	32870376	3708	-20.97	6.21	12	0.01	-538.00	1815.00	15610	20241022	-27.74	5720	20231206	97.20	15610	-27.74	20241022	6490	73.81	20240124	15610	-27.74	20241022	5720	97.20	20231206	0.74	N	166480	500	164 억	164242	N	N	92	N	N
162	20241202	160818	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	80	2	0.72	1372258310	122694	89.11	11430	11600	10870	14520	7820	11170	11184.38	0.49	0	2663	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3698	-20.91	6.20	12	0.37	-538.00	1815.00	15610	20241022	-27.93	5720	20231206	96.68	15610	-27.93	20241022	6490	73.34	20240124	15610	-27.93	20241022	5720	96.68	20231206	0.74	N	166480	500	164 억	161610	N	N	92	N	N
163	20241202	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	11300	130	2	1.16	1303919230	116634	84.71	11430	11600	10870	14520	7820	11170	11179.58	0.49	0	2689	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3714	-21.00	6.23	12	0.35	-538.00	1815.00	15610	20241022	-27.61	5720	20231206	97.55	15610	-27.61	20241022	6490	74.11	20240124	15610	-27.61	20241022	5720	97.55	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
164	20241202	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	11220	50	2	0.45	1187144560	106251	77.17	11430	11600	10870	14520	7820	11170	11173.02	0.49	0	1168	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3688	-20.86	6.18	12	0.32	-538.00	1815.00	15610	20241022	-28.12	5720	20231206	96.15	15610	-28.12	20241022	6490	72.88	20240124	15610	-28.12	20241022	5720	96.15	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
165	20241202	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	11270	100	2	0.90	966676690	86652	62.93	11430	11600	10870	14520	7820	11170	11155.85	0.49	0	-2594	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3704	-20.95	6.21	12	0.26	-538.00	1815.00	15610	20241022	-27.80	5720	20231206	97.03	15610	-27.80	20241022	6490	73.65	20240124	15610	-27.80	20241022	5720	97.03	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
166	20241202	120847	57	100.00	KOSDAQ		제약	N	N	N	N	N	11080	-90	5	-0.81	803360930	72063	52.34	11430	11600	10870	14520	7820	11170	11148.04	0.49	0	-6920	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3642	-20.59	6.10	12	0.22	-538.00	1815.00	15610	20241022	-29.02	5720	20231206	93.71	15610	-29.02	20241022	6490	70.72	20240124	15610	-29.02	20241022	5720	93.71	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
167	20241202	110802	57	100.00	KOSDAQ		제약	N	N	N	N	N	11180	10	2	0.09	669818530	60088	43.64	11430	11600	10870	14520	7820	11170	11147.29	0.49	0	-4237	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3675	-20.78	6.16	12	0.18	-538.00	1815.00	15610	20241022	-28.38	5720	20231206	95.45	15610	-28.38	20241022	6490	72.27	20240124	15610	-28.38	20241022	5720	95.45	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
168	20241202	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	-200	5	-1.79	363228290	32436	23.56	11430	11600	10870	14520	7820	11170	11198.31	0.49	0	-2070	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3606	-20.39	6.04	12	0.10	-538.00	1815.00	15610	20241022	-29.72	5720	20231206	91.78	15610	-29.72	20241022	6490	69.03	20240124	15610	-29.72	20241022	5720	91.78	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N
169	20241202	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	230	2	2.06	103030030	9012	6.55	11430	11600	11250	14520	7820	11170	11432.54	0.49	0	4172	11850	11510	11240	10900	10630	11375	10765	164	3350	500	8040	10	1	32870376	3747	-21.19	6.28	12	0.03	-538.00	1815.00	15610	20241022	-26.97	5720	20231206	99.30	15610	-26.97	20241022	6490	75.65	20240124	15610	-26.97	20241022	5720	99.30	20231206	0.74	N	166480	500	164 억	161610	N	N	89	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History