KissMeData/314140/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
3	20241231	151201	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
4	20241231	141216	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
5	20241231	131217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
6	20241231	121216	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
7	20241231	111216	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
8	20241231	101209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
9	20241231	091211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.46	-677	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	39781	N	N	N	N
10	20241230	161209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	75	2	1.51	35085155	6984	39.40	4975	5090	4965	6460	3485	4975	5023.65	0.47	0	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	438	8.05	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
11	20241230	151213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	105	2	2.11	34231705	6815	38.45	4975	5090	4965	6460	3485	4975	5022.99	0.47	0	-689	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	440	8.10	0.43	12	0.08	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
12	20241230	141213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	85	2	1.71	12417925	2467	13.92	4975	5090	4965	6460	3485	4975	5033.61	0.47	0	-807	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	439	8.07	0.43	12	0.03	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	10790	-53.10	20240610	4560	10.96	20241115	10790	-53.10	20240610	4560	10.96	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
13	20241230	131213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	85	2	1.71	12186705	2421	13.66	4975	5090	4965	6460	3485	4975	5033.75	0.47	0	-807	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	439	8.07	0.43	12	0.03	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	10790	-53.10	20240610	4560	10.96	20241115	10790	-53.10	20240610	4560	10.96	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
14	20241230	121209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	95	2	1.91	10158535	2017	11.38	4975	5090	4965	6460	3485	4975	5036.46	0.47	0	-1205	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	439	8.09	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	10790	-53.01	20240610	4560	11.18	20241115	10790	-53.01	20240610	4560	11.18	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
15	20241230	111210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	105	2	2.11	10032475	1992	11.24	4975	5090	4965	6460	3485	4975	5036.38	0.47	0	-1207	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	440	8.10	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
16	20241230	101210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	105	2	2.11	10007075	1987	11.21	4975	5090	4965	6460	3485	4975	5036.27	0.47	0	-1207	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	10	1	8666361	440	8.10	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
17	20241230	091213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-10	5	-0.20	2651495	533	3.01	4975	5000	4965	6460	3485	4975	4974.66	0.47	0	-311	5295	5135	5050	4890	4805	5092	4847	43	1485	500	3580	5	1	8666361	430	7.92	0.42	12	0.01	627.00	11865.00	10790	20240610	-53.99	4560	20241115	8.88	10790	-53.99	20240610	4560	8.88	20241115	10790	-53.99	20240610	4560	8.88	20241115	1.50	N	314140	500	43 억	40458	N	N	N	N
18	20241227	161205	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-265	5	-5.06	88275200	17676	529.54	5210	5210	4965	6810	3670	5240	4994.08	0.48	0	-866	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	5	1	8666361	431	7.93	0.42	12	0.20	627.00	11865.00	10790	20240610	-53.89	4560	20241115	9.10	10790	-53.89	20240610	4560	9.10	20241115	10790	-53.89	20240610	4560	9.10	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
19	20241227	151205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-230	5	-4.39	83621290	16741	501.53	5210	5210	4965	6810	3670	5240	4995.00	0.48	0	-543	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	434	7.99	0.42	12	0.19	627.00	11865.00	10790	20240610	-53.57	4560	20241115	9.87	10790	-53.57	20240610	4560	9.87	20241115	10790	-53.57	20240610	4560	9.87	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
20	20241227	141207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-210	5	-4.01	80551330	16125	483.07	5210	5210	4965	6810	3670	5240	4995.43	0.48	0	-449	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	436	8.02	0.42	12	0.19	627.00	11865.00	10790	20240610	-53.38	4560	20241115	10.31	10790	-53.38	20240610	4560	10.31	20241115	10790	-53.38	20240610	4560	10.31	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
21	20241227	131204	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-255	5	-4.87	72592115	14534	435.41	5210	5210	4965	6810	3670	5240	4994.64	0.48	0	-422	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	5	1	8666361	432	7.95	0.42	12	0.17	627.00	11865.00	10790	20240610	-53.80	4560	20241115	9.32	10790	-53.80	20240610	4560	9.32	20241115	10790	-53.80	20240610	4560	9.32	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
22	20241227	121206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-240	5	-4.58	61658345	12344	369.80	5210	5210	4965	6810	3670	5240	4995.01	0.48	0	116	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	433	7.97	0.42	12	0.14	627.00	11865.00	10790	20240610	-53.66	4560	20241115	9.65	10790	-53.66	20240610	4560	9.65	20241115	10790	-53.66	20240610	4560	9.65	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
23	20241227	111205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-190	5	-3.63	29541205	5899	176.72	5210	5210	4965	6810	3670	5240	5007.83	0.48	0	-311	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	438	8.05	0.43	12	0.07	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
24	20241227	101203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-180	5	-3.44	24665865	4935	147.84	5210	5210	4965	6810	3670	5240	4998.15	0.48	0	349	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	439	8.07	0.43	12	0.06	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	10790	-53.10	20240610	4560	10.96	20241115	10790	-53.10	20240610	4560	10.96	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
25	20241227	091209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-140	5	-2.67	617070	120	3.59	5210	5210	5100	6810	3670	5240	5142.25	0.48	0	-103	5420	5330	5210	5120	5000	5270	5060	43	1570	500	3770	10	1	8666361	442	8.13	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.37	N	314140	500	43 억	41314	N	N	N	N
26	20241226	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-40	5	-0.76	17393920	3338	13.29	5280	5300	5090	6860	3700	5280	5210.88	0.48	0	-554	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	454	8.36	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	10790	-51.44	20240610	4560	14.91	20241115	10790	-51.44	20240610	4560	14.91	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
27	20241226	151156	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-40	5	-0.76	15376520	2953	11.76	5280	5300	5090	6860	3700	5280	5207.08	0.48	0	-530	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	454	8.36	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	10790	-51.44	20240610	4560	14.91	20241115	10790	-51.44	20240610	4560	14.91	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
28	20241226	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-20	5	-0.38	15303180	2939	11.70	5280	5300	5090	6860	3700	5280	5206.93	0.48	0	-518	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	456	8.39	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
29	20241226	131156	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-10	5	-0.19	15292710	2937	11.69	5280	5300	5090	6860	3700	5280	5206.92	0.48	0	-517	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	457	8.41	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
30	20241226	121153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-40	5	-0.76	14308200	2749	10.94	5280	5300	5090	6860	3700	5280	5204.87	0.48	0	-486	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	454	8.36	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	10790	-51.44	20240610	4560	14.91	20241115	10790	-51.44	20240610	4560	14.91	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
31	20241226	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-30	5	-0.57	14073890	2704	10.77	5280	5300	5090	6860	3700	5280	5204.84	0.48	0	-476	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	455	8.37	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	10790	-51.34	20240610	4560	15.13	20241115	10790	-51.34	20240610	4560	15.13	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
32	20241226	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-140	5	-2.65	12420220	2388	9.51	5280	5300	5090	6860	3700	5280	5201.10	0.48	0	-355	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	445	8.20	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
33	20241226	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	20	2	0.38	2069500	392	1.56	5280	5300	5240	6860	3700	5280	5279.34	0.48	0	-361	5506	5392	5206	5092	4906	5450	5150	43	1580	500	3800	10	1	8666361	459	8.45	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.37	N	314140	500	43 억	41848	N	N	N	N
34	20241224	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	70	2	1.34	131723380	25117	371.72	5210	5320	5020	6770	3650	5210	5244.39	0.47	0	862	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	458	8.42	0.45	12	0.29	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	10790	-51.07	20240610	4560	15.79	20241115	10790	-51.07	20240610	4560	15.79	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
35	20241224	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	80	2	1.54	129589780	24713	365.74	5210	5320	5020	6770	3650	5210	5243.79	0.47	0	968	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	458	8.44	0.45	12	0.29	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
36	20241224	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	100	2	1.92	109613870	20945	309.97	5210	5320	5020	6770	3650	5210	5233.41	0.47	0	1111	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	460	8.47	0.45	12	0.24	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	10790	-50.79	20240610	4560	16.45	20241115	10790	-50.79	20240610	4560	16.45	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
37	20241224	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	10	2	0.19	59139270	11316	167.47	5210	5260	5020	6770	3650	5210	5226.16	0.47	0	-2079	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	452	8.33	0.44	12	0.13	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	10790	-51.62	20240610	4560	14.47	20241115	10790	-51.62	20240610	4560	14.47	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
38	20241224	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	20	2	0.38	59014330	11292	167.12	5210	5260	5020	6770	3650	5210	5226.21	0.47	0	-2073	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	453	8.34	0.44	12	0.13	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	10790	-51.53	20240610	4560	14.69	20241115	10790	-51.53	20240610	4560	14.69	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
39	20241224	111155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	20	2	0.38	17678200	3416	50.55	5210	5260	5020	6770	3650	5210	5175.12	0.47	0	-2058	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	453	8.34	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	10790	-51.53	20240610	4560	14.69	20241115	10790	-51.53	20240610	4560	14.69	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
40	20241224	101153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	0	3	0.00	15005300	2903	42.96	5210	5260	5020	6770	3650	5210	5168.89	0.47	0	-1715	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	452	8.31	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
41	20241224	091200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-140	5	-2.69	2234850	442	6.54	5210	5240	5020	6770	3650	5210	5056.22	0.47	0	-32	5460	5335	5085	4960	4710	5397	5022	43	1560	500	3750	10	1	8666361	439	8.09	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	10790	-53.01	20240610	4560	11.18	20241115	10790	-53.01	20240610	4560	11.18	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
42	20241223	161144	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	190	2	3.78	33760975	6757	139.52	5020	5210	4835	6520	3520	5020	4989.93	0.47	0	733	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	452	8.31	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
43	20241223	151149	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	30	2	0.60	26040395	5240	108.20	5020	5050	4835	6520	3520	5020	4969.54	0.47	0	781	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	438	8.05	0.43	12	0.06	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
44	20241223	141145	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	30	2	0.60	25974855	5227	107.93	5020	5050	4835	6520	3520	5020	4969.36	0.47	0	772	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	438	8.05	0.43	12	0.06	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
45	20241223	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	0	3	0.00	21877055	4411	91.08	5020	5050	4835	6520	3520	5020	4959.66	0.47	0	39	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	435	8.01	0.42	12	0.05	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
46	20241223	121147	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	30	2	0.60	20723065	4182	86.35	5020	5050	4835	6520	3520	5020	4955.30	0.47	0	-28	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	438	8.05	0.43	12	0.05	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
47	20241223	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	10	2	0.20	19748455	3988	82.35	5020	5050	4835	6520	3520	5020	4951.97	0.47	0	-26	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	436	8.02	0.42	12	0.05	627.00	11865.00	10790	20240610	-53.38	4560	20241115	10.31	10790	-53.38	20240610	4560	10.31	20241115	10790	-53.38	20240610	4560	10.31	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
48	20241223	101137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	30	2	0.60	18958695	3831	79.10	5020	5050	4835	6520	3520	5020	4948.76	0.47	0	-25	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	438	8.05	0.43	12	0.04	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
49	20241223	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	0	3	0.00	948780	189	3.90	5020	5020	5020	6520	3520	5020	5020.00	0.47	0	0	5246	5132	5076	4962	4906	5105	4935	43	1500	500	3610	10	1	8666361	435	8.01	0.42	12	0.00	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.37	N	314140	500	43 억	40327	N	N	N	N
50	20241220	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-170	5	-3.28	24763070	4843	47.57	5190	5190	5020	6740	3640	5190	5113.96	0.48	0	-1226	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	435	8.01	0.42	12	0.06	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
51	20241220	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-140	5	-2.70	23226800	4537	44.56	5190	5190	5020	6740	3640	5190	5119.42	0.48	0	-1129	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	438	8.05	0.43	12	0.05	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
52	20241220	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-110	5	-2.12	20213260	3939	38.69	5190	5190	5050	6740	3640	5190	5131.57	0.48	0	-755	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	440	8.10	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
53	20241220	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-90	5	-1.73	19671870	3832	37.64	5190	5190	5060	6740	3640	5190	5133.58	0.48	0	-700	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	442	8.13	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
54	20241220	121137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-130	5	-2.50	18421610	3585	35.21	5190	5190	5060	6740	3640	5190	5138.52	0.48	0	-684	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	439	8.07	0.43	12	0.04	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	10790	-53.10	20240610	4560	10.96	20241115	10790	-53.10	20240610	4560	10.96	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
55	20241220	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	11496300	2231	21.91	5190	5190	5120	6740	3640	5190	5152.98	0.48	0	-762	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	446	8.21	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
56	20241220	101138	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	9770700	1896	18.62	5190	5190	5120	6740	3640	5190	5153.32	0.48	0	-724	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	450	8.28	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
57	20241220	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	487760	94	0.92	5190	5190	5150	6740	3640	5190	5188.94	0.48	0	-14	5330	5260	5160	5090	4990	5295	5125	43	1550	500	3730	10	1	8666361	446	8.21	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.36	N	314140	500	43 억	41543	N	N	N	N
58	20241219	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	52794620	10176	375.08	5130	5230	5060	6760	3640	5200	5188.15	0.48	0	-165	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	450	8.28	0.44	12	0.12	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
59	20241219	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	52332650	10087	371.80	5130	5230	5060	6760	3640	5200	5188.13	0.48	0	-161	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	451	8.29	0.44	12	0.12	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
60	20241219	141134	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	10	2	0.19	48061540	9267	341.58	5130	5230	5060	6760	3640	5200	5186.31	0.48	0	-129	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	452	8.31	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
61	20241219	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	10	2	0.19	43435030	8379	308.85	5130	5230	5060	6760	3640	5200	5183.80	0.48	0	-83	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	452	8.31	0.44	12	0.10	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
62	20241219	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	10	2	0.19	34914840	6742	248.51	5130	5230	5060	6760	3640	5200	5178.71	0.48	0	-138	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	452	8.31	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
63	20241219	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	31402590	6068	223.66	5130	5230	5060	6760	3640	5200	5175.11	0.48	0	-126	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	451	8.29	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
64	20241219	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	23699730	4585	169.00	5130	5200	5060	6760	3640	5200	5168.97	0.48	0	-134	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	450	8.28	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
65	20241219	091136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-70	5	-1.35	3964670	779	28.71	5130	5180	5060	6760	3640	5200	5089.44	0.48	0	11	5300	5250	5160	5110	5020	5205	5065	43	1560	500	3740	10	1	8666361	445	8.18	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.35	N	314140	500	43 억	41708	N	N	N	N
66	20241218	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	20	2	0.39	13761000	2663	12.67	5210	5210	5070	6730	3630	5180	5167.36	0.48	0	-71	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	451	8.29	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
67	20241218	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	12024370	2329	11.08	5210	5210	5070	6730	3630	5180	5162.89	0.48	0	-70	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	450	8.28	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
68	20241218	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	10209850	1980	9.42	5210	5210	5070	6730	3630	5180	5156.49	0.48	0	-96	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	450	8.28	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
69	20241218	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-20	5	-0.39	4945630	959	4.56	5210	5210	5070	6730	3630	5180	5157.07	0.48	0	-109	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	447	8.23	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	10790	-52.18	20240610	4560	13.16	20241115	10790	-52.18	20240610	4560	13.16	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
70	20241218	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	4105650	796	3.79	5210	5210	5070	6730	3630	5180	5157.85	0.48	0	-55	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	450	8.28	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
71	20241218	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	0	3	0.00	2961940	574	2.73	5210	5210	5070	6730	3630	5180	5160.17	0.48	0	-50	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	449	8.26	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
72	20241218	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	1566990	304	1.45	5210	5210	5070	6730	3630	5180	5154.57	0.48	0	-37	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	448	8.25	0.44	12	0.00	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	10790	-52.09	20240610	4560	13.38	20241115	10790	-52.09	20240610	4560	13.38	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
73	20241218	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	30	2	0.58	235640	46	0.22	5210	5210	5070	6730	3630	5180	5122.61	0.48	0	0	5313	5246	5163	5096	5013	5280	5130	43	1550	500	3720	10	1	8666361	452	8.31	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.34	N	314140	500	43 억	41779	N	N	N	N
74	20241217	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	100	2	1.97	108151350	21018	132.71	5110	5230	5080	6600	3560	5080	5145.65	0.48	0	549	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	449	8.26	0.44	12	0.24	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
75	20241217	151131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	110	2	2.17	104462140	20304	128.21	5110	5230	5080	6600	3560	5080	5144.90	0.48	0	694	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	450	8.28	0.44	12	0.23	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
76	20241217	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	130	2	2.56	100828570	19602	123.77	5110	5230	5080	6600	3560	5080	5143.79	0.48	0	616	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	452	8.31	0.44	12	0.23	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
77	20241217	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	110	2	2.17	75851570	14790	93.39	5110	5200	5080	6600	3560	5080	5128.57	0.48	0	248	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	450	8.28	0.44	12	0.17	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
78	20241217	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	50	2	0.98	48328200	9433	59.56	5110	5160	5080	6600	3560	5080	5123.31	0.48	0	377	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	445	8.18	0.43	12	0.11	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
79	20241217	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	50	2	0.98	13721550	2686	16.96	5110	5160	5080	6600	3560	5080	5108.54	0.48	0	483	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	445	8.18	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
80	20241217	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	20	2	0.39	10076810	1972	12.45	5110	5160	5080	6600	3560	5080	5109.94	0.48	0	505	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	442	8.13	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
81	20241217	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	70	2	1.38	1171520	228	1.44	5110	5160	5110	6600	3560	5080	5138.25	0.48	0	-151	5333	5206	5103	4976	4873	5155	4925	43	1520	500	3650	10	1	8666361	446	8.21	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.34	N	314140	500	43 억	41235	N	N	N	N
82	20241216	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-40	5	-0.78	80820740	15833	403.59	5150	5230	5000	6650	3590	5120	5104.58	0.48	0	51	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	440	8.10	0.43	12	0.18	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
83	20241216	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-20	5	-0.39	73424380	14377	366.48	5150	5230	5000	6650	3590	5120	5107.07	0.48	0	145	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	442	8.13	0.43	12	0.17	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
84	20241216	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-50	5	-0.98	69666230	13636	347.59	5150	5230	5000	6650	3590	5120	5108.99	0.48	0	741	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	439	8.09	0.43	12	0.16	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	10790	-53.01	20240610	4560	11.18	20241115	10790	-53.01	20240610	4560	11.18	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
85	20241216	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	0	3	0.00	64225130	12561	320.19	5150	5230	5000	6650	3590	5120	5113.06	0.48	0	587	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	444	8.17	0.43	12	0.14	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	10790	-52.55	20240610	4560	12.28	20241115	10790	-52.55	20240610	4560	12.28	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
86	20241216	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	40	2	0.78	60585040	11848	302.01	5150	5230	5000	6650	3590	5120	5113.52	0.48	0	675	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	447	8.23	0.43	12	0.14	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	10790	-52.18	20240610	4560	13.16	20241115	10790	-52.18	20240610	4560	13.16	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
87	20241216	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	60	2	1.17	56085350	10970	279.63	5150	5230	5000	6650	3590	5120	5112.61	0.48	0	469	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	449	8.26	0.44	12	0.13	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
88	20241216	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	50	2	0.98	50889750	9967	254.07	5150	5230	5000	6650	3590	5120	5105.82	0.48	0	472	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	448	8.25	0.44	12	0.12	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	10790	-52.09	20240610	4560	13.38	20241115	10790	-52.09	20240610	4560	13.38	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
89	20241216	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	70	2	1.37	2862370	553	14.10	5150	5190	5150	6650	3590	5120	5176.08	0.48	0	212	5253	5186	5113	5046	4973	5220	5080	43	1530	500	3680	10	1	8666361	450	8.28	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.35	N	314140	500	43 억	41193	N	N	N	N
90	20241213	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-30	5	-0.58	20124990	3923	41.79	5100	5180	5040	6690	3610	5150	5130.00	0.47	0	97	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	444	8.17	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	10790	-52.55	20240610	4560	12.28	20241115	10790	-52.55	20240610	4560	12.28	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
91	20241213	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-10	5	-0.19	14057670	2738	29.17	5100	5180	5040	6690	3610	5150	5134.28	0.47	0	100	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	445	8.20	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
92	20241213	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	11930560	2323	24.75	5100	5180	5040	6690	3610	5150	5135.84	0.47	0	-3	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	445	8.18	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
93	20241213	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	5152750	1004	10.70	5100	5180	5040	6690	3610	5150	5132.22	0.47	0	51	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	446	8.21	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
94	20241213	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	3032090	592	6.31	5100	5180	5040	6690	3610	5150	5121.77	0.47	0	-4	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	446	8.21	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
95	20241213	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	2570770	502	5.35	5100	5180	5040	6690	3610	5150	5121.06	0.47	0	-2	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	442	8.13	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
96	20241213	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	30	2	0.58	321710	63	0.67	5100	5180	5040	6690	3610	5150	5106.51	0.47	0	4	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	449	8.26	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
97	20241213	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	193230	38	0.40	5100	5130	5040	6690	3610	5150	5085.00	0.47	0	4	5323	5236	5123	5036	4923	5280	5080	43	1540	500	3700	10	1	8666361	445	8.18	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.36	N	314140	500	43 억	41096	N	N	N	N
98	20241212	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	20	2	0.39	47782030	9328	203.85	5100	5210	5010	6660	3600	5130	5122.43	0.47	0	129	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	446	8.21	0.43	12	0.11	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
99	20241212	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	45861120	8955	195.69	5100	5210	5010	6660	3600	5130	5121.29	0.47	0	140	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	445	8.20	0.43	12	0.10	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
100	20241212	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	30	2	0.58	45814780	8946	195.50	5100	5210	5010	6660	3600	5130	5121.26	0.47	0	141	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	447	8.23	0.43	12	0.10	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	10790	-52.18	20240610	4560	13.16	20241115	10790	-52.18	20240610	4560	13.16	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
101	20241212	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	20	2	0.39	37744860	7362	160.88	5100	5210	5010	6660	3600	5130	5126.98	0.47	0	-50	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	446	8.21	0.43	12	0.08	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
102	20241212	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	22522210	4415	96.48	5100	5210	5010	6660	3600	5130	5101.29	0.47	0	309	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	445	8.20	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
103	20241212	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-100	5	-1.95	19831720	3888	84.97	5100	5210	5010	6660	3600	5130	5100.75	0.47	0	556	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	436	8.02	0.42	12	0.04	627.00	11865.00	10790	20240610	-53.38	4560	20241115	10.31	10790	-53.38	20240610	4560	10.31	20241115	10790	-53.38	20240610	4560	10.31	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
104	20241212	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	13184650	2573	56.23	5100	5210	5100	6660	3600	5130	5124.23	0.47	0	350	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	445	8.20	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
105	20241212	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	4278120	835	18.25	5100	5160	5100	6660	3600	5130	5123.50	0.47	0	465	5306	5217	5051	4962	4796	5262	5007	43	1530	500	3690	10	1	8666361	445	8.20	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.37	N	314140	500	43 억	40967	N	N	N	N
106	20241211	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	225	2	4.59	23074805	4575	28.74	4905	5140	4885	6370	3435	4905	5043.67	0.47	0	604	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	445	8.18	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
107	20241211	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	205	2	4.18	21574565	4282	26.90	4905	5140	4885	6370	3435	4905	5038.43	0.47	0	539	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	443	8.15	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	10790	-52.64	20240610	4560	12.06	20241115	10790	-52.64	20240610	4560	12.06	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
108	20241211	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	195	2	3.98	19426205	3861	24.26	4905	5140	4885	6370	3435	4905	5031.39	0.47	0	764	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	442	8.13	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
109	20241211	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	225	2	4.59	10369375	2064	12.97	4905	5140	4885	6370	3435	4905	5023.92	0.47	0	343	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
110	20241211	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	145	2	2.96	9117785	1817	11.42	4905	5100	4885	6370	3435	4905	5018.04	0.47	0	250	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	438	8.05	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
111	20241211	111116	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	115	2	2.34	6758735	1349	8.48	4905	5100	4885	6370	3435	4905	5010.18	0.47	0	32	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	435	8.01	0.42	12	0.02	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
112	20241211	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	175	2	3.57	3848940	770	4.84	4905	5100	4885	6370	3435	4905	4998.62	0.47	0	10	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	440	8.10	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
113	20241211	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	145	2	2.96	1917165	386	2.43	4905	5100	4885	6370	3435	4905	4966.75	0.47	0	64	5598	5251	4943	4596	4288	5425	4770	43	1465	500	3530	10	1	8666361	438	8.05	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.40	N	314140	500	43 억	40363	N	N	N	N
114	20241210	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	145	2	3.05	79531415	15840	102.76	4635	5290	4635	6180	3335	4760	5020.96	0.46	0	703	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	5	1	8666361	425	7.82	0.41	12	0.18	627.00	11865.00	10790	20240610	-54.54	4560	20241115	7.57	10790	-54.54	20240610	4560	7.57	20241115	10790	-54.54	20240610	4560	7.57	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
115	20241210	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	320	2	6.72	74803945	14879	96.53	4635	5290	4635	6180	3335	4760	5027.48	0.46	0	269	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	440	8.10	0.43	12	0.17	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
116	20241210	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	500	2	10.50	69370045	13792	89.48	4635	5290	4635	6180	3335	4760	5029.73	0.46	0	284	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	456	8.39	0.44	12	0.16	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
117	20241210	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	260	2	5.46	40076705	8059	52.28	4635	5040	4635	6180	3335	4760	4972.91	0.46	0	2198	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	435	8.01	0.42	12	0.09	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
118	20241210	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	260	2	5.46	31741930	6395	41.49	4635	5040	4635	6180	3335	4760	4963.55	0.46	0	1985	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	435	8.01	0.42	12	0.07	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
119	20241210	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	260	2	5.46	26884280	5424	35.19	4635	5040	4635	6180	3335	4760	4956.54	0.46	0	1891	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	435	8.01	0.42	12	0.06	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
120	20241210	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	220	2	4.62	20460915	4138	26.85	4635	5040	4635	6180	3335	4760	4944.64	0.46	0	1420	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	5	1	8666361	432	7.94	0.42	12	0.05	627.00	11865.00	10790	20240610	-53.85	4560	20241115	9.21	10790	-53.85	20240610	4560	9.21	20241115	10790	-53.85	20240610	4560	9.21	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
121	20241210	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	260	2	5.46	5018970	1032	6.70	4635	5030	4635	6180	3335	4760	4863.34	0.46	0	335	5080	4920	4810	4650	4540	4865	4595	43	1420	500	3420	10	1	8666361	435	8.01	0.42	12	0.01	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.44	N	314140	500	43 억	39660	N	N	N	N
122	20241209	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-250	5	-4.99	73491020	15369	82.77	4770	4970	4700	6510	3510	5010	4781.80	0.48	0	-2113	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	413	7.59	0.40	12	0.18	627.00	11865.00	10790	20240610	-55.89	4560	20241115	4.39	10790	-55.89	20240610	4560	4.39	20241115	10790	-55.89	20240610	4560	4.39	20241115	1.43	N	314140	500	43 억	41761	N	Y	N	N
123	20241209	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-170	5	-3.39	56015990	11700	63.01	4770	4970	4700	6510	3510	5010	4787.69	0.48	0	-2123	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.72	0.41	12	0.14	627.00	11865.00	10790	20240610	-55.14	4560	20241115	6.14	10790	-55.14	20240610	4560	6.14	20241115	10790	-55.14	20240610	4560	6.14	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
124	20241209	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-175	5	-3.49	52468185	10958	59.02	4770	4970	4700	6510	3510	5010	4788.12	0.48	0	-2045	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.71	0.41	12	0.13	627.00	11865.00	10790	20240610	-55.19	4560	20241115	6.03	10790	-55.19	20240610	4560	6.03	20241115	10790	-55.19	20240610	4560	6.03	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
125	20241209	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-225	5	-4.49	40693930	8486	45.70	4770	4970	4700	6510	3510	5010	4795.42	0.48	0	-1888	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	415	7.63	0.40	12	0.10	627.00	11865.00	10790	20240610	-55.65	4560	20241115	4.93	10790	-55.65	20240610	4560	4.93	20241115	10790	-55.65	20240610	4560	4.93	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
126	20241209	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-180	5	-3.59	36126250	7532	40.56	4770	4970	4700	6510	3510	5010	4796.37	0.48	0	-1885	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.70	0.41	12	0.09	627.00	11865.00	10790	20240610	-55.24	4560	20241115	5.92	10790	-55.24	20240610	4560	5.92	20241115	10790	-55.24	20240610	4560	5.92	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
127	20241209	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-180	5	-3.59	26901670	5616	30.25	4770	4970	4700	6510	3510	5010	4790.18	0.48	0	-1557	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.70	0.41	12	0.06	627.00	11865.00	10790	20240610	-55.24	4560	20241115	5.92	10790	-55.24	20240610	4560	5.92	20241115	10790	-55.24	20240610	4560	5.92	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
128	20241209	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-180	5	-3.59	21760695	4550	24.50	4770	4970	4700	6510	3510	5010	4782.57	0.48	0	-1368	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.70	0.41	12	0.05	627.00	11865.00	10790	20240610	-55.24	4560	20241115	5.92	10790	-55.24	20240610	4560	5.92	20241115	10790	-55.24	20240610	4560	5.92	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
129	20241209	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-170	5	-3.39	4183670	875	4.71	4770	4970	4770	6510	3510	5010	4781.34	0.48	0	124	5453	5231	5098	4876	4743	5165	4810	43	1500	500	3600	5	1	8666361	419	7.72	0.41	12	0.01	627.00	11865.00	10790	20240610	-55.14	4560	20241115	6.14	10790	-55.14	20240610	4560	6.14	20241115	10790	-55.14	20240610	4560	6.14	20241115	1.43	N	314140	500	43 억	41761	N	N	N	N
130	20241206	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-250	5	-4.75	93371390	18567	480.76	5140	5320	4965	6830	3690	5260	5028.89	0.49	0	-318	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	434	7.99	0.42	12	0.21	627.00	11865.00	10790	20240610	-53.57	4560	20241115	9.87	10790	-53.57	20240610	4560	9.87	20241115	10790	-53.57	20240610	4560	9.87	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
131	20241206	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-250	5	-4.75	91743140	18242	472.35	5140	5320	4965	6830	3690	5260	5029.23	0.49	0	-259	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	434	7.99	0.42	12	0.21	627.00	11865.00	10790	20240610	-53.57	4560	20241115	9.87	10790	-53.57	20240610	4560	9.87	20241115	10790	-53.57	20240610	4560	9.87	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
132	20241206	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-240	5	-4.56	79784340	15853	410.49	5140	5320	4965	6830	3690	5260	5032.76	0.49	0	279	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	435	8.01	0.42	12	0.18	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	10790	-53.48	20240610	4560	10.09	20241115	10790	-53.48	20240610	4560	10.09	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
133	20241206	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-210	5	-3.99	76159980	15128	391.71	5140	5320	4965	6830	3690	5260	5034.37	0.49	0	118	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	438	8.05	0.43	12	0.17	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
134	20241206	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-260	5	-4.94	57225905	11334	293.47	5140	5320	4965	6830	3690	5260	5049.05	0.49	0	522	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	433	7.97	0.42	12	0.13	627.00	11865.00	10790	20240610	-53.66	4560	20241115	9.65	10790	-53.66	20240610	4560	9.65	20241115	10790	-53.66	20240610	4560	9.65	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
135	20241206	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-230	5	-4.37	29439220	5783	149.74	5140	5320	5000	6830	3690	5260	5090.65	0.49	0	-367	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	436	8.02	0.42	12	0.07	627.00	11865.00	10790	20240610	-53.38	4560	20241115	10.31	10790	-53.38	20240610	4560	10.31	20241115	10790	-53.38	20240610	4560	10.31	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
136	20241206	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-100	5	-1.90	14184180	2756	71.36	5140	5320	5100	6830	3690	5260	5146.65	0.49	0	48	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	447	8.23	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	10790	-52.18	20240610	4560	13.16	20241115	10790	-52.18	20240610	4560	13.16	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
137	20241206	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	2196770	423	10.95	5140	5320	5140	6830	3690	5260	5193.31	0.49	0	269	5480	5370	5290	5180	5100	5330	5140	43	1570	500	3780	10	1	8666361	455	8.37	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	10790	-51.34	20240610	4560	15.13	20241115	10790	-51.34	20240610	4560	15.13	20241115	1.43	N	314140	500	43 억	42060	N	N	N	N
138	20241205	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-110	5	-2.05	20264980	3844	54.53	5370	5400	5210	6980	3760	5370	5271.85	0.50	0	-1516	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	456	8.39	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
139	20241205	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-100	5	-1.86	17121350	3246	46.05	5370	5400	5210	6980	3760	5370	5274.60	0.50	0	-1075	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	457	8.41	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
140	20241205	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-80	5	-1.49	13438610	2544	36.09	5370	5400	5210	6980	3760	5370	5282.47	0.50	0	-488	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	458	8.44	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
141	20241205	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-70	5	-1.30	13390940	2535	35.96	5370	5400	5210	6980	3760	5370	5282.42	0.50	0	-481	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	459	8.45	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
142	20241205	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	20	2	0.37	11349180	2151	30.51	5370	5400	5210	6980	3760	5370	5276.23	0.50	0	-470	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	467	8.60	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.05	4560	20241115	18.20	10790	-50.05	20240610	4560	18.20	20241115	10790	-50.05	20240610	4560	18.20	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
143	20241205	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-90	5	-1.68	7726360	1469	20.84	5370	5370	5210	6980	3760	5370	5259.61	0.50	0	-296	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	458	8.42	0.45	12	0.02	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	10790	-51.07	20240610	4560	15.79	20241115	10790	-51.07	20240610	4560	15.79	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
144	20241205	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-130	5	-2.42	5261580	1001	14.20	5370	5370	5210	6980	3760	5370	5256.32	0.50	0	-60	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	454	8.36	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	10790	-51.44	20240610	4560	14.91	20241115	10790	-51.44	20240610	4560	14.91	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
145	20241205	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-160	5	-2.98	2709680	513	7.28	5370	5370	5210	6980	3760	5370	5282.03	0.50	0	-16	5596	5482	5266	5152	4936	5540	5210	43	1610	500	3860	10	1	8666361	452	8.31	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	1.43	N	314140	500	43 억	43576	N	N	N	N
146	20241204	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	70	2	1.32	35729750	6869	71.46	5270	5380	5050	6890	3710	5300	5201.35	0.51	0	-293	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	465	8.56	0.45	12	0.08	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	10790	-50.23	20240610	4560	17.76	20241115	10790	-50.23	20240610	4560	17.76	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
147	20241204	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	80	2	1.51	31186730	6023	62.66	5270	5380	5050	6890	3710	5300	5177.94	0.51	0	-283	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	466	8.58	0.45	12	0.07	627.00	11865.00	10790	20240610	-50.14	4560	20241115	17.98	10790	-50.14	20240610	4560	17.98	20241115	10790	-50.14	20240610	4560	17.98	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
148	20241204	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-170	5	-3.21	19603990	3818	39.72	5270	5300	5050	6890	3710	5300	5134.62	0.51	0	-366	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	445	8.18	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
149	20241204	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-150	5	-2.83	16872810	3284	34.17	5270	5300	5050	6890	3710	5300	5137.88	0.51	0	-354	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	446	8.21	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	10790	-52.27	20240610	4560	12.94	20241115	10790	-52.27	20240610	4560	12.94	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
150	20241204	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-180	5	-3.40	14749260	2869	29.85	5270	5300	5050	6890	3710	5300	5140.91	0.51	0	-192	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	444	8.17	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	10790	-52.55	20240610	4560	12.28	20241115	10790	-52.55	20240610	4560	12.28	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
151	20241204	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-190	5	-3.58	11206380	2176	22.64	5270	5300	5050	6890	3710	5300	5149.99	0.51	0	-174	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	443	8.15	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	10790	-52.64	20240610	4560	12.06	20241115	10790	-52.64	20240610	4560	12.06	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
152	20241204	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-130	5	-2.45	9140760	1771	18.42	5270	5300	5050	6890	3710	5300	5161.36	0.51	0	-187	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	448	8.25	0.44	12	0.02	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	10790	-52.09	20240610	4560	13.38	20241115	10790	-52.09	20240610	4560	13.38	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
153	20241204	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-30	5	-0.57	1565460	297	3.09	5270	5300	5260	6890	3710	5300	5270.91	0.51	0	-59	5440	5370	5290	5220	5140	5405	5255	43	1590	500	3810	10	1	8666361	457	8.41	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	1.43	N	314140	500	43 억	43869	N	N	N	N
154	20241203	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	0	3	0.00	50892560	9612	215.23	5210	5360	5210	6890	3710	5300	5294.69	0.46	0	4083	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	459	8.45	0.45	12	0.11	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
155	20241203	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	0	3	0.00	47676520	9002	201.57	5210	5360	5210	6890	3710	5300	5296.21	0.46	0	4146	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	459	8.45	0.45	12	0.10	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
156	20241203	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	10	2	0.19	43727280	8254	184.82	5210	5360	5210	6890	3710	5300	5297.71	0.46	0	4103	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	460	8.47	0.45	12	0.10	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	10790	-50.79	20240610	4560	16.45	20241115	10790	-50.79	20240610	4560	16.45	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
157	20241203	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	30	2	0.57	42645900	8049	180.23	5210	5360	5210	6890	3710	5300	5298.29	0.46	0	4091	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	462	8.50	0.45	12	0.09	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	10790	-50.60	20240610	4560	16.89	20241115	10790	-50.60	20240610	4560	16.89	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
158	20241203	121140	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	50	2	0.94	39057260	7375	165.14	5210	5360	5210	6890	3710	5300	5295.90	0.46	0	4130	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	464	8.53	0.45	12	0.09	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	10790	-50.42	20240610	4560	17.32	20241115	10790	-50.42	20240610	4560	17.32	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
159	20241203	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	10	2	0.19	31927960	6024	134.89	5210	5360	5210	6890	3710	5300	5300.13	0.46	0	3675	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	460	8.47	0.45	12	0.07	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	10790	-50.79	20240610	4560	16.45	20241115	10790	-50.79	20240610	4560	16.45	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
160	20241203	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	0	3	0.00	2144850	404	9.05	5210	5360	5210	6890	3710	5300	5309.03	0.46	0	14	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	459	8.45	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
161	20241203	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	30	2	0.57	821460	155	3.47	5210	5330	5210	6890	3710	5300	5299.74	0.46	0	145	5520	5410	5350	5240	5180	5380	5210	43	1590	500	3810	10	1	8666361	462	8.50	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	10790	-50.60	20240610	4560	16.89	20241115	10790	-50.60	20240610	4560	16.89	20241115	1.43	N	314140	500	43 억	39796	N	N	N	N
162	20241202	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-100	5	-1.85	23649610	4446	109.29	5430	5460	5290	7020	3780	5400	5319.30	0.47	0	-836	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	459	8.45	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
163	20241202	151224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-110	5	-2.04	23204430	4362	107.23	5430	5460	5290	7020	3780	5400	5319.68	0.47	0	-780	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	458	8.44	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
164	20241202	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-80	5	-1.48	15106350	2835	69.69	5430	5460	5300	7020	3780	5400	5328.52	0.47	0	102	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	461	8.48	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	10790	-50.70	20240610	4560	16.67	20241115	10790	-50.70	20240610	4560	16.67	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
165	20241202	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-70	5	-1.30	13679940	2568	63.13	5430	5460	5300	7020	3780	5400	5327.08	0.47	0	110	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	462	8.50	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	10790	-50.60	20240610	4560	16.89	20241115	10790	-50.60	20240610	4560	16.89	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
166	20241202	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-50	5	-0.93	11480550	2155	52.97	5430	5460	5300	7020	3780	5400	5327.40	0.47	0	121	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	464	8.53	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	10790	-50.42	20240610	4560	17.32	20241115	10790	-50.42	20240610	4560	17.32	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
167	20241202	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-80	5	-1.48	11261360	2114	51.97	5430	5460	5300	7020	3780	5400	5327.04	0.47	0	121	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	461	8.48	0.45	12	0.02	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	10790	-50.70	20240610	4560	16.67	20241115	10790	-50.70	20240610	4560	16.67	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
168	20241202	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-100	5	-1.85	5704040	1069	26.28	5430	5460	5300	7020	3780	5400	5335.87	0.47	0	-104	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	459	8.45	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N
169	20241202	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	60	2	1.11	114080	21	0.52	5430	5460	5430	7020	3780	5400	5432.38	0.47	0	0	5693	5546	5473	5326	5253	5510	5290	43	1620	500	3880	10	1	8666361	473	8.71	0.46	12	0.00	627.00	11865.00	10790	20240610	-49.40	4560	20241115	19.74	10790	-49.40	20240610	4560	19.74	20241115	10790	-49.40	20240610	4560	19.74	20241115	1.42	N	314140	500	43 억	40632	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History