KissMeData/200230/price/prices-20241201.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161006	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
3	20241231	150950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
4	20241231	141005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
5	20241231	131006	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
6	20241231	121005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
7	20241231	111005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
8	20241231	100958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
9	20241231	091001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	597009910	101834	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
10	20241230	161000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5870	-110	5	-1.84	596070730	101672	0.00	6000	6480	5410	7770	4190	5980	5862.66	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	706	4.90	0.65	12	0.85	1199.00	9005.00	10000	20240115	-41.30	5200	20241125	12.88	10000	-41.30	20240115	5200	12.88	20241125	6480	-9.41	20241230	520	1028.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
11	20241230	151003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5800	-180	5	-3.01	563306820	96085	0.00	6000	6480	5410	7770	4190	5980	5862.59	0.00	-1555672	-1070	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	697	4.84	0.64	12	0.80	1199.00	9005.00	10000	20240115	-42.00	5200	20241125	11.54	10000	-42.00	20240115	5200	11.54	20241125	6480	-10.49	20241230	520	1015.38	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
12	20241230	141003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5760	-220	5	-3.68	504949370	86085	0.00	6000	6480	5410	7770	4190	5980	5865.71	0.00	-1555672	-400	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	693	4.80	0.64	12	0.72	1199.00	9005.00	10000	20240115	-42.40	5200	20241125	10.77	10000	-42.40	20240115	5200	10.77	20241125	6480	-11.11	20241230	520	1007.69	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
13	20241230	131004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5810	-170	5	-2.84	500131580	85250	0.00	6000	6480	5410	7770	4190	5980	5866.65	0.00	-1555672	-366	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	699	4.85	0.65	12	0.71	1199.00	9005.00	10000	20240115	-41.90	5200	20241125	11.73	10000	-41.90	20240115	5200	11.73	20241125	6480	-10.34	20241230	520	1017.31	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
14	20241230	121000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5740	-240	5	-4.01	484621380	82556	0.00	6000	6480	5410	7770	4190	5980	5870.21	0.00	-1555672	-366	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	690	4.79	0.64	12	0.69	1199.00	9005.00	10000	20240115	-42.60	5200	20241125	10.38	10000	-42.60	20240115	5200	10.38	20241125	6480	-11.42	20241230	520	1003.85	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
15	20241230	111002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5980	0	3	0.00	427649490	73029	0.00	6000	6480	5410	7770	4190	5980	5855.89	0.00	-1555672	-404	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	719	4.99	0.66	12	0.61	1199.00	9005.00	10000	20240115	-40.20	5200	20241125	15.00	10000	-40.20	20240115	5200	15.00	20241125	6480	-7.72	20241230	520	1050.00	20241125	0.90	N	200230	1000	120 억	0	Y	N	N	N
16	20241230	101001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5510	-470	5	-7.86	347091800	59007	0.00	6000	6480	5410	7770	4190	5980	5882.21	0.00	-1555672	854	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	663	4.60	0.61	12	0.49	1199.00	9005.00	10000	20240115	-44.90	5200	20241125	5.96	10000	-44.90	20240115	5200	5.96	20241125	6480	-14.97	20241230	520	959.62	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
17	20241230	091004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6140	160	2	2.68	147552670	23725	0.00	6000	6480	6000	7770	4190	5980	6219.29	0.00	-1555672	192	5980	5980	5980	5980	5980	5980	5980	120	1790	1000	4060	10	1	12025023	738	5.12	0.68	12	0.20	1199.00	9005.00	10000	20240115	-38.60	5200	20241125	18.08	10000	-38.60	20240115	5200	18.08	20241125	6480	-5.25	20241230	520	1080.77	20241125	0.90	N	200230	1000	120 억	0	N	N	N	N
18	20241227	160958	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
19	20241227	150957	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
20	20241227	140959	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
21	20241227	130958	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
22	20241227	120959	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
23	20241227	110957	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
24	20241227	100955	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
25	20241227	091000	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20240115	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
26	20241226	160951	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
27	20241226	150949	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
28	20241226	140949	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
29	20241226	130949	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
30	20241226	120948	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
31	20241226	110947	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
32	20241226	100950	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
33	20241226	090950	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1000	20231218	-40.20	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
34	20241224	160949	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
35	20241224	150947	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
36	20241224	140946	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
37	20241224	130947	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
38	20241224	120947	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
39	20241224	110949	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
40	20241224	100947	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
41	20241224	090952	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1001	20231215	-40.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
42	20241223	160939	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
43	20241223	150944	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
44	20241223	140940	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
45	20241223	130939	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
46	20241223	120941	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
47	20241223	110940	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
48	20241223	100934	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
49	20241223	090938	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1014	20231214	-41.03	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
50	20241220	160934	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
51	20241220	150937	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
52	20241220	140935	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
53	20241220	130934	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
54	20241220	120934	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
55	20241220	110933	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
56	20241220	100935	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
57	20241220	090936	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1018	20231213	-41.26	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
58	20241219	160932	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
59	20241219	150931	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
60	20241219	140932	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
61	20241219	130931	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
62	20241219	120933	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
63	20241219	110930	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
64	20241219	100922	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
65	20241219	090932	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1019	20231212	-41.32	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20240115	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
66	20241218	160927	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
67	20241218	150931	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
68	20241218	140929	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
69	20241218	130931	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
70	20241218	120922	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
71	20241218	110929	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
72	20241218	100930	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
73	20241218	090933	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
74	20241217	160925	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
75	20241217	150929	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
76	20241217	140921	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
77	20241217	130917	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
78	20241217	120900	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
79	20241217	110904	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
80	20241217	100918	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
81	20241217	090927	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	0.50	0.07	12	0.00	1199.00	9005.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
82	20241216	160917	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
83	20241216	150927	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
84	20241216	140926	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
85	20241216	130928	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
86	20241216	120927	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
87	20241216	110925	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
88	20241216	100926	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
89	20241216	090926	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1000	-40.20	20231218	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
90	20241213	160919	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
91	20241213	150924	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
92	20241213	140924	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
93	20241213	130924	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
94	20241213	120925	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
95	20241213	110922	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
96	20241213	100914	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
97	20241213	090925	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1018	-41.26	20231213	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
98	20241212	160924	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
99	20241212	150918	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
100	20241212	140916	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
101	20241212	130904	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
102	20241212	120900	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
103	20241212	110911	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
104	20241212	100910	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
105	20241212	090917	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1019	-41.32	20231212	520	15.00	20241125	0.90	N	200230	100	120 억	1555672	N	N	N	N
106	20241211	160910	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
107	20241211	150859	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
108	20241211	140917	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
109	20241211	130920	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
110	20241211	120920	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
111	20241211	110916	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
112	20241211	100918	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
113	20241211	090922	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	598	598	598	598	598	598	598	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.57	N	200230	100	120 억	1555672	N	N	N	N
114	20241210	160910	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
115	20241210	150912	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
116	20241210	140912	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
117	20241210	130912	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
118	20241210	120911	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
119	20241210	110911	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
120	20241210	100912	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
121	20241210	090917	58	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	0	0	0.00	0	0	0	777	419	598	0.00	1.29	0	0	642	619	587	564	532	631	576	120	179	100	0	1	1	120250235	719	4.98	0.66	12	0.00	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.18	N	200230	100	120 억	1555672	N	N	N	N
122	20241209	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	598	0	3	0.00	660428487	1108522	79.86	555	610	555	777	419	598	595.77	1.40	0	-123931	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	719	4.98	0.66	12	0.92	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
123	20241209	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	607	9	2	1.51	549636369	923276	66.52	555	610	555	777	419	598	595.31	1.40	0	-106287	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	730	5.06	0.67	12	0.77	120.00	901.00	1050	20231211	-42.19	520	20241125	16.73	1000	-39.30	20240115	520	16.73	20241125	1050	-42.19	20231211	520	16.73	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
124	20241209	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	600	2	2	0.33	296832035	503557	36.28	555	609	555	777	419	598	589.46	1.40	0	-83931	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	722	5.00	0.67	12	0.42	120.00	901.00	1050	20231211	-42.86	520	20241125	15.38	1000	-40.00	20240115	520	15.38	20241125	1050	-42.86	20231211	520	15.38	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
125	20241209	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	587	-11	5	-1.84	246261387	417830	30.10	555	609	555	777	419	598	589.37	1.40	0	-75134	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	706	4.89	0.65	12	0.35	120.00	901.00	1050	20231211	-44.10	520	20241125	12.88	1000	-41.30	20240115	520	12.88	20241125	1050	-44.10	20231211	520	12.88	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
126	20241209	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	600	2	2	0.33	223493075	379441	27.34	555	609	555	777	419	598	588.99	1.40	0	-64136	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	722	5.00	0.67	12	0.32	120.00	901.00	1050	20231211	-42.86	520	20241125	15.38	1000	-40.00	20240115	520	15.38	20241125	1050	-42.86	20231211	520	15.38	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
127	20241209	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	585	-13	5	-2.17	151896606	260030	18.73	555	607	555	777	419	598	584.11	1.40	0	-55857	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	703	4.88	0.65	12	0.22	120.00	901.00	1050	20231211	-44.29	520	20241125	12.50	1000	-41.50	20240115	520	12.50	20241125	1050	-44.29	20231211	520	12.50	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
128	20241209	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	582	-16	5	-2.68	122149333	208600	15.03	555	607	555	777	419	598	585.52	1.40	0	-41948	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	700	4.85	0.65	12	0.17	120.00	901.00	1050	20231211	-44.57	520	20241125	11.92	1000	-41.80	20240115	520	11.92	20241125	1050	-44.57	20231211	520	11.92	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
129	20241209	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	599	1	2	0.17	69836728	119152	8.58	555	607	555	777	419	598	586.04	1.40	0	-9893	643	620	579	556	515	632	568	120	179	100	400	1	1	120250235	720	4.99	0.66	12	0.10	120.00	901.00	1050	20231211	-42.95	520	20241125	15.19	1000	-40.10	20240115	520	15.19	20241125	1050	-42.95	20231211	520	15.19	20241125	0.19	N	200230	100	120 억	1679267	N	N	N	N
130	20241206	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	598	50	2	9.12	801099070	1383027	446.28	548	602	538	712	384	548	579.20	1.35	0	72309	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	719	4.98	0.66	12	1.15	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
131	20241206	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	595	47	2	8.58	742870146	1285463	414.80	548	602	538	712	384	548	577.90	1.35	0	76096	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	715	4.96	0.66	12	1.07	120.00	901.00	1050	20231211	-43.33	520	20241125	14.42	1000	-40.50	20240115	520	14.42	20241125	1050	-43.33	20231211	520	14.42	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
132	20241206	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	575	27	2	4.93	405832236	715854	231.00	548	591	538	712	384	548	566.92	1.35	0	-66670	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	691	4.79	0.64	12	0.60	120.00	901.00	1050	20231211	-45.24	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
133	20241206	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	573	25	2	4.56	380357194	671063	216.54	548	591	538	712	384	548	566.80	1.35	0	-71540	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	689	4.78	0.64	12	0.56	120.00	901.00	1050	20231211	-45.43	520	20241125	10.19	1000	-42.70	20240115	520	10.19	20241125	1050	-45.43	20231211	520	10.19	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
134	20241206	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	574	26	2	4.74	351787655	621367	200.51	548	591	538	712	384	548	566.15	1.35	0	-77967	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	690	4.78	0.64	12	0.52	120.00	901.00	1050	20231211	-45.33	520	20241125	10.38	1000	-42.60	20240115	520	10.38	20241125	1050	-45.33	20231211	520	10.38	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
135	20241206	110855	57	100.00	KOSDAQ		제약	N	N	N	N	N	564	16	2	2.92	192845338	346670	111.87	548	576	538	712	384	548	556.28	1.35	0	-58898	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	678	4.70	0.63	12	0.29	120.00	901.00	1050	20231211	-46.29	520	20241125	8.46	1000	-43.60	20240115	520	8.46	20241125	1050	-46.29	20231211	520	8.46	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
136	20241206	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	566	18	2	3.28	105308623	191656	61.84	548	566	538	712	384	548	549.47	1.35	0	-34056	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	681	4.72	0.63	12	0.16	120.00	901.00	1050	20231211	-46.10	520	20241125	8.85	1000	-43.40	20240115	520	8.85	20241125	1050	-46.10	20231211	520	8.85	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
137	20241206	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	546	-2	5	-0.36	6097747	11120	3.59	548	553	545	712	384	548	548.36	1.35	0	3078	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	657	4.55	0.61	12	0.01	120.00	901.00	1050	20231211	-48.00	520	20241125	5.00	1000	-45.40	20240115	520	5.00	20241125	1050	-48.00	20231211	520	5.00	20241125	0.19	N	200230	100	120 억	1622216	N	N	N	N
138	20241205	160845	57	100.00	KOSDAQ		제약	N	N	N	N	N	548	-1	5	-0.18	169110471	306135	131.97	552	578	539	713	385	549	552.40	1.37	0	-24846	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	659	4.57	0.61	12	0.25	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
139	20241205	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	553	4	2	0.73	158696801	287198	123.81	552	578	539	713	385	549	552.57	1.37	0	-22831	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	665	4.61	0.61	12	0.24	120.00	901.00	1050	20231211	-47.33	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
140	20241205	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	553	4	2	0.73	149502753	270486	116.60	552	578	539	713	385	549	552.72	1.37	0	-20388	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	665	4.61	0.61	12	0.22	120.00	901.00	1050	20231211	-47.33	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
141	20241205	130847	57	100.00	KOSDAQ		제약	N	N	N	N	N	556	7	2	1.28	139011435	251405	108.38	552	578	539	713	385	549	552.94	1.37	0	-36427	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	669	4.63	0.62	12	0.21	120.00	901.00	1050	20231211	-47.05	520	20241125	6.92	1000	-44.40	20240115	520	6.92	20241125	1050	-47.05	20231211	520	6.92	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
142	20241205	120847	57	100.00	KOSDAQ		제약	N	N	N	N	N	559	10	2	1.82	131321098	237470	102.37	552	578	539	713	385	549	553.00	1.37	0	-36098	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	672	4.66	0.62	12	0.20	120.00	901.00	1050	20231211	-46.76	520	20241125	7.50	1000	-44.10	20240115	520	7.50	20241125	1050	-46.76	20231211	520	7.50	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
143	20241205	110846	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	3	2	0.55	76158686	139601	60.18	552	553	539	713	385	549	545.55	1.37	0	-9038	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	664	4.60	0.61	12	0.12	120.00	901.00	1050	20231211	-47.43	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
144	20241205	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	547	-2	5	-0.36	34967220	64416	27.77	552	552	539	713	385	549	542.83	1.37	0	-33186	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	658	4.56	0.61	12	0.05	120.00	901.00	1050	20231211	-47.90	520	20241125	5.19	1000	-45.30	20240115	520	5.19	20241125	1050	-47.90	20231211	520	5.19	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
145	20241205	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	549	0	3	0.00	192454	350	0.15	552	552	549	713	385	549	549.87	1.37	0	-343	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	660	4.58	0.61	12	0.00	120.00	901.00	1050	20231211	-47.71	520	20241125	5.58	1000	-45.10	20240115	520	5.58	20241125	1050	-47.71	20231211	520	5.58	20241125	0.19	N	200230	100	120 억	1645789	N	N	N	N
146	20241204	160831	57	100.00	KOSDAQ		제약	N	N	N	N	N	549	-7	5	-1.26	121494567	223071	143.92	530	560	530	722	390	556	544.65	1.34	0	35618	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	660	4.58	0.61	12	0.19	120.00	901.00	1050	20231211	-47.71	520	20241125	5.58	1000	-45.10	20240115	520	5.58	20241125	1050	-47.71	20231211	520	5.58	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
147	20241204	150832	57	100.00	KOSDAQ		제약	N	N	N	N	N	548	-8	5	-1.44	115711264	212536	137.12	530	560	530	722	390	556	544.43	1.34	0	36095	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	659	4.57	0.61	12	0.18	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
148	20241204	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	542	-14	5	-2.52	102883673	188948	121.90	530	560	530	722	390	556	544.51	1.34	0	34319	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	652	4.52	0.60	12	0.16	120.00	901.00	1050	20231211	-48.38	520	20241125	4.23	1000	-45.80	20240115	520	4.23	20241125	1050	-48.38	20231211	520	4.23	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
149	20241204	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	-13	5	-2.34	74633116	136652	88.16	530	560	530	722	390	556	546.15	1.34	0	17971	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	653	4.53	0.60	12	0.11	120.00	901.00	1050	20231211	-48.29	520	20241125	4.42	1000	-45.70	20240115	520	4.42	20241125	1050	-48.29	20231211	520	4.42	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
150	20241204	120823	57	100.00	KOSDAQ		제약	N	N	N	N	N	545	-11	5	-1.98	68675228	125730	81.12	530	560	530	722	390	556	546.21	1.34	0	21486	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	655	4.54	0.60	12	0.10	120.00	901.00	1050	20231211	-48.10	520	20241125	4.81	1000	-45.50	20240115	520	4.81	20241125	1050	-48.10	20231211	520	4.81	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
151	20241204	110815	57	100.00	KOSDAQ		제약	N	N	N	N	N	543	-13	5	-2.34	58052570	106142	68.48	530	560	530	722	390	556	546.93	1.34	0	18106	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	653	4.53	0.60	12	0.09	120.00	901.00	1050	20231211	-48.29	520	20241125	4.42	1000	-45.70	20240115	520	4.42	20241125	1050	-48.29	20231211	520	4.42	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
152	20241204	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	548	-8	5	-1.44	44431271	81083	52.31	530	560	530	722	390	556	547.97	1.34	0	14554	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	659	4.57	0.61	12	0.07	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
153	20241204	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	558	2	2	0.36	17405086	31963	20.62	530	558	530	722	390	556	544.54	1.34	0	14912	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	671	4.65	0.62	12	0.03	120.00	901.00	1050	20231211	-46.86	520	20241125	7.31	1000	-44.20	20240115	520	7.31	20241125	1050	-46.86	20231211	520	7.31	20241125	0.19	N	200230	100	120 억	1608994	N	N	N	N
154	20241203	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	556	4	2	0.72	86105583	154933	48.77	552	564	552	717	387	552	555.76	1.35	0	-12657	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	669	4.63	0.62	12	0.13	120.00	901.00	1073	20231124	-48.18	520	20241125	6.92	1000	-44.40	20240115	520	6.92	20241125	1050	-47.05	20231211	520	6.92	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
155	20241203	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	557	5	2	0.91	77653711	139641	43.95	552	564	552	717	387	552	556.10	1.35	0	-12565	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.12	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
156	20241203	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	557	5	2	0.91	76883614	138251	43.52	552	564	552	717	387	552	556.12	1.35	0	-12630	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.11	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
157	20241203	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	557	5	2	0.91	70687036	127121	40.01	552	564	552	717	387	552	556.06	1.35	0	-6161	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.11	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
158	20241203	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	557	5	2	0.91	52655974	94648	29.79	552	564	552	717	387	552	556.33	1.35	0	-4742	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.08	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
159	20241203	110920	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	0	3	0.00	34773580	62469	19.66	552	564	552	717	387	552	556.65	1.35	0	-2811	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	664	4.60	0.61	12	0.05	120.00	901.00	1073	20231124	-48.56	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
160	20241203	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	559	7	2	1.27	26227749	47069	14.82	552	564	552	717	387	552	557.22	1.35	0	-2589	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	672	4.66	0.62	12	0.04	120.00	901.00	1073	20231124	-47.90	520	20241125	7.50	1000	-44.10	20240115	520	7.50	20241125	1050	-46.76	20231211	520	7.50	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
161	20241203	090856	57	100.00	KOSDAQ		제약	N	N	N	N	N	560	8	2	1.45	3905675	7005	2.20	552	562	552	717	387	552	557.56	1.35	0	-380	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	673	4.67	0.62	12	0.01	120.00	901.00	1073	20231124	-47.81	520	20241125	7.69	1000	-44.00	20240115	520	7.69	20241125	1050	-46.67	20231211	520	7.69	20241125	0.19	N	200230	100	120 억	1622280	N	N	N	N
162	20241202	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	-16	5	-2.82	174551626	316642	228.73	561	572	542	738	398	568	551.26	1.34	0	11131	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.26	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
163	20241202	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	-16	5	-2.82	172143409	312264	225.57	561	572	542	738	398	568	551.28	1.34	0	14245	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.26	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
164	20241202	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	-16	5	-2.82	164605352	298554	215.66	561	572	542	738	398	568	551.34	1.34	0	14430	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.25	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
165	20241202	130853	57	100.00	KOSDAQ		제약	N	N	N	N	N	554	-14	5	-2.46	144070788	261197	188.68	561	572	542	738	398	568	551.58	1.34	0	17803	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	666	4.62	0.61	12	0.22	120.00	901.00	1129	20231123	-50.93	520	20241125	6.54	1000	-44.60	20240115	520	6.54	20241125	1050	-47.24	20231211	520	6.54	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
166	20241202	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	552	-16	5	-2.82	138592741	251224	181.47	561	572	542	738	398	568	551.67	1.34	0	18280	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.21	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
167	20241202	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	553	-15	5	-2.64	129231659	234344	169.28	561	572	542	738	398	568	551.46	1.34	0	19857	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	665	4.61	0.61	12	0.19	120.00	901.00	1129	20231123	-51.02	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
168	20241202	100835	57	100.00	KOSDAQ		제약	N	N	N	N	N	551	-17	5	-2.99	100834354	182911	132.13	561	572	542	738	398	568	551.28	1.34	0	47615	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	663	4.59	0.61	12	0.15	120.00	901.00	1129	20231123	-51.20	520	20241125	5.96	1000	-44.90	20240115	520	5.96	20241125	1050	-47.52	20231211	520	5.96	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N
169	20241202	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	570	2	2	0.35	5451017	9715	7.02	561	572	560	738	398	568	561.09	1.34	0	725	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	685	4.75	0.63	12	0.01	120.00	901.00	1129	20231123	-49.51	520	20241125	9.62	1000	-43.00	20240115	520	9.62	20241125	1050	-45.71	20231211	520	9.62	20241125	0.19	N	200230	100	120 억	1609718	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History