KissMeData/082800/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 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	marketWarningCode	shortOverheated
2	20241231	160718	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
3	20241231	150716	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
4	20241231	140717	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
5	20241231	130719	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
6	20241231	120718	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
7	20241231	110717	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
8	20241231	100712	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
9	20241231	090720	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6180719320	888158	54.15	7000	7150	6800	9150	4930	7040	6960.44	0.37	-26271	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.77	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	187194	N	N	N	00	N
10	20241230	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	6077723840	873171	53.23	7000	7150	6800	9150	4930	7040	6960.44	0.43	0	-26446	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.74	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
11	20241230	150719	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	5781603760	830119	50.61	7000	7150	6800	9150	4930	7040	6964.70	0.43	0	-29890	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3447	-98.29	3.19	12	1.66	-70.00	2159.00	13600	20241216	-49.41	2715	20240522	153.41	13600	-49.41	20241216	2715	153.41	20240522	13600	-49.41	20241216	2715	153.41	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
12	20241230	140718	57	100.00	KOSDAQ		제약	N	N	N	N	N	6860	-180	5	-2.56	5019225520	718833	43.82	7000	7150	6800	9150	4930	7040	6982.38	0.43	0	-35006	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3437	-98.00	3.18	12	1.43	-70.00	2159.00	13600	20241216	-49.56	2715	20240522	152.67	13600	-49.56	20241216	2715	152.67	20240522	13600	-49.56	20241216	2715	152.67	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
13	20241230	130717	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-50	5	-0.71	4495332960	643273	39.22	7000	7150	6800	9150	4930	7040	6988.14	0.43	0	-26414	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3502	-99.86	3.24	12	1.28	-70.00	2159.00	13600	20241216	-48.60	2715	20240522	157.46	13600	-48.60	20241216	2715	157.46	20240522	13600	-48.60	20241216	2715	157.46	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
14	20241230	120714	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	-90	5	-1.28	4150981820	593803	36.20	7000	7150	6800	9150	4930	7040	6990.42	0.43	0	-42176	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3482	-99.29	3.22	12	1.19	-70.00	2159.00	13600	20241216	-48.90	2715	20240522	155.99	13600	-48.90	20241216	2715	155.99	20240522	13600	-48.90	20241216	2715	155.99	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
15	20241230	110716	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-50	5	-0.71	3774023820	539917	32.92	7000	7150	6800	9150	4930	7040	6989.91	0.43	0	-16017	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3502	-99.86	3.24	12	1.08	-70.00	2159.00	13600	20241216	-48.60	2715	20240522	157.46	13600	-48.60	20241216	2715	157.46	20240522	13600	-48.60	20241216	2715	157.46	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
16	20241230	100716	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	50	2	0.71	3011347620	431428	26.30	7000	7150	6800	9150	4930	7040	6979.81	0.43	0	12179	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3552	-101.29	3.28	12	0.86	-70.00	2159.00	13600	20241216	-47.87	2715	20240522	161.14	13600	-47.87	20241216	2715	161.14	20240522	13600	-47.87	20241216	2715	161.14	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
17	20241230	090718	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-110	5	-1.56	446806010	64597	3.94	7000	7020	6810	9150	4930	7040	6914.82	0.43	0	18763	7900	7470	7190	6760	6480	7330	6620	1253	2110	2500	4640	10	1	50104666	3472	-99.00	3.21	12	0.13	-70.00	2159.00	13600	20241216	-49.04	2715	20240522	155.25	13600	-49.04	20241216	2715	155.25	20240522	13600	-49.04	20241216	2715	155.25	20240522	0.02	N	082800	2500	1252 억	213465	N	N	N	00	N
18	20241227	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-480	5	-6.38	11586700930	1621974	72.50	7500	7620	6910	9770	5270	7520	7142.99	0.24	0	92613	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3527	-100.57	3.26	12	3.24	-70.00	2159.00	13600	20241216	-48.24	2715	20240522	159.30	13600	-48.24	20241216	2715	159.30	20240522	13600	-48.24	20241216	2715	159.30	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
19	20241227	150712	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-530	5	-7.05	11169226970	1562404	69.83	7500	7620	6910	9770	5270	7520	7148.09	0.24	0	79859	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3502	-99.86	3.24	12	3.12	-70.00	2159.00	13600	20241216	-48.60	2715	20240522	157.46	13600	-48.60	20241216	2715	157.46	20240522	13600	-48.60	20241216	2715	157.46	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
20	20241227	140715	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-500	5	-6.65	10000460480	1395773	62.39	7500	7620	6910	9770	5270	7520	7164.12	0.24	0	95161	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3517	-100.29	3.25	12	2.79	-70.00	2159.00	13600	20241216	-48.38	2715	20240522	158.56	13600	-48.38	20241216	2715	158.56	20240522	13600	-48.38	20241216	2715	158.56	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
21	20241227	130715	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-590	5	-7.85	8908422770	1239264	55.39	7500	7620	6910	9770	5270	7520	7187.74	0.24	0	103150	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3472	-99.00	3.21	12	2.47	-70.00	2159.00	13600	20241216	-49.04	2715	20240522	155.25	13600	-49.04	20241216	2715	155.25	20240522	13600	-49.04	20241216	2715	155.25	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
22	20241227	120714	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-500	5	-6.65	7995153230	1108557	49.55	7500	7620	6910	9770	5270	7520	7211.45	0.24	0	103707	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3517	-100.29	3.25	12	2.21	-70.00	2159.00	13600	20241216	-48.38	2715	20240522	158.56	13600	-48.38	20241216	2715	158.56	20240522	13600	-48.38	20241216	2715	158.56	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
23	20241227	110713	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-390	5	-5.19	5436156100	743637	33.24	7500	7620	7090	9770	5270	7520	7309.45	0.24	0	23630	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3572	-101.86	3.30	12	1.48	-70.00	2159.00	13600	20241216	-47.57	2715	20240522	162.62	13600	-47.57	20241216	2715	162.62	20240522	13600	-47.57	20241216	2715	162.62	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
24	20241227	100711	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-160	5	-2.13	3098732760	418397	18.70	7500	7620	7290	9770	5270	7520	7405.45	0.24	0	8289	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3688	-105.14	3.41	12	0.84	-70.00	2159.00	13600	20241216	-45.88	2715	20240522	171.09	13600	-45.88	20241216	2715	171.09	20240522	13600	-45.88	20241216	2715	171.09	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
25	20241227	090716	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	-30	5	-0.40	1042355860	139778	6.25	7500	7600	7400	9770	5270	7520	7455.96	0.24	0	24568	8373	7946	7503	7076	6633	7725	6855	1253	2250	2500	4960	10	1	50104666	3753	-107.00	3.47	12	0.28	-70.00	2159.00	13600	20241216	-44.93	2715	20240522	175.87	13600	-44.93	20241216	2715	175.87	20240522	13600	-44.93	20241216	2715	175.87	20240522	0.02	N	082800	2500	1252 억	119536	N	N	N	00	N
26	20241226	160711	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-250	5	-3.22	16691229780	2205894	104.61	7800	7930	7060	10100	5440	7770	7566.02	0.09	0	74012	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3768	-107.43	3.48	12	4.40	-70.00	2159.00	13600	20241216	-44.71	2715	20240522	176.98	13600	-44.71	20241216	2715	176.98	20240522	13600	-44.71	20241216	2715	176.98	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
27	20241226	150707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-170	5	-2.19	15784966120	2085639	98.91	7800	7930	7060	10100	5440	7770	7567.56	0.09	0	51583	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3808	-108.57	3.52	12	4.16	-70.00	2159.00	13600	20241216	-44.12	2715	20240522	179.93	13600	-44.12	20241216	2715	179.93	20240522	13600	-44.12	20241216	2715	179.93	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
28	20241226	140707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-70	5	-0.90	14559114010	1926122	91.34	7800	7930	7060	10100	5440	7770	7557.81	0.09	0	66715	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3858	-110.00	3.57	12	3.84	-70.00	2159.00	13600	20241216	-43.38	2715	20240522	183.61	13600	-43.38	20241216	2715	183.61	20240522	13600	-43.38	20241216	2715	183.61	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
29	20241226	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	40	2	0.51	12800427880	1700415	80.64	7800	7910	7060	10100	5440	7770	7526.58	0.09	0	91602	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3913	-111.57	3.62	12	3.39	-70.00	2159.00	13600	20241216	-42.57	2715	20240522	187.66	13600	-42.57	20241216	2715	187.66	20240522	13600	-42.57	20241216	2715	187.66	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
30	20241226	120705	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-210	5	-2.70	11272415900	1504093	71.33	7800	7910	7060	10100	5440	7770	7492.89	0.09	0	97117	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3788	-108.00	3.50	12	3.00	-70.00	2159.00	13600	20241216	-44.41	2715	20240522	178.45	13600	-44.41	20241216	2715	178.45	20240522	13600	-44.41	20241216	2715	178.45	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
31	20241226	110706	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-150	5	-1.93	10314149970	1378926	65.39	7800	7910	7060	10100	5440	7770	7478.00	0.09	0	92151	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3818	-108.86	3.53	12	2.75	-70.00	2159.00	13600	20241216	-43.97	2715	20240522	180.66	13600	-43.97	20241216	2715	180.66	20240522	13600	-43.97	20241216	2715	180.66	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
32	20241226	100707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-410	5	-5.28	7319899080	986343	46.77	7800	7910	7060	10100	5440	7770	7418.15	0.09	0	106996	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3688	-105.14	3.41	12	1.97	-70.00	2159.00	13600	20241216	-45.88	2715	20240522	171.09	13600	-45.88	20241216	2715	171.09	20240522	13600	-45.88	20241216	2715	171.09	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
33	20241226	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-70	5	-0.90	1019762290	131040	6.21	7800	7910	7690	10100	5440	7770	7782.93	0.09	0	-7929	9403	8586	8143	7326	6883	8365	7105	1253	2330	2500	5120	10	1	50104666	3858	-110.00	3.57	12	0.26	-70.00	2159.00	13600	20241216	-43.38	2715	20240522	183.61	13600	-43.38	20241216	2715	183.61	20240522	13600	-43.38	20241216	2715	183.61	20240522	0.02	N	082800	2500	1252 억	45758	N	N	N	00	N
34	20241224	160707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	-750	5	-8.80	16732329880	2056435	145.36	8880	8960	7700	11070	5970	8520	8136.72	0.12	0	-16958	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	3893	-111.00	3.60	12	4.10	-70.00	2159.00	13600	20241216	-42.87	2715	20240522	186.19	13600	-42.87	20241216	2715	186.19	20240522	13600	-42.87	20241216	2715	186.19	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
35	20241224	150707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-730	5	-8.57	16014903280	1964322	138.85	8880	8960	7700	11070	5970	8520	8152.89	0.12	0	-1114	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	3903	-111.29	3.61	12	3.92	-70.00	2159.00	13600	20241216	-42.72	2715	20240522	186.92	13600	-42.72	20241216	2715	186.92	20240522	13600	-42.72	20241216	2715	186.92	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
36	20241224	140705	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-790	5	-9.27	14250775720	1737427	122.81	8880	8960	7700	11070	5970	8520	8202.23	0.12	0	1057	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	3873	-110.43	3.58	12	3.47	-70.00	2159.00	13600	20241216	-43.16	2715	20240522	184.71	13600	-43.16	20241216	2715	184.71	20240522	13600	-43.16	20241216	2715	184.71	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
37	20241224	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-600	5	-7.04	12244240710	1480288	104.64	8880	8960	7830	11070	5970	8520	8271.53	0.12	0	-5037	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	3968	-113.14	3.67	12	2.95	-70.00	2159.00	13600	20241216	-41.76	2715	20240522	191.71	13600	-41.76	20241216	2715	191.71	20240522	13600	-41.76	20241216	2715	191.71	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
38	20241224	120706	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	-480	5	-5.63	10324685400	1238092	87.52	8880	8960	7950	11070	5970	8520	8339.19	0.12	0	8160	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	4028	-114.86	3.72	12	2.47	-70.00	2159.00	13600	20241216	-40.88	2715	20240522	196.13	13600	-40.88	20241216	2715	196.13	20240522	13600	-40.88	20241216	2715	196.13	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
39	20241224	110708	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	-520	5	-6.10	8718327170	1037837	73.36	8880	8960	8000	11070	5970	8520	8400.48	0.12	0	1297	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	4008	-114.29	3.71	12	2.07	-70.00	2159.00	13600	20241216	-41.18	2715	20240522	194.66	13600	-41.18	20241216	2715	194.66	20240522	13600	-41.18	20241216	2715	194.66	20240522	0.02	N	082800	2500	1252 억	62477	Y	N	N	00	N
40	20241224	100707	57	100.00	KOSDAQ		제약	N	N	N	N	N	8350	-170	5	-2.00	4894645160	567495	40.11	8880	8960	8240	11070	5970	8520	8625.00	0.12	0	-34885	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	4184	-119.29	3.87	12	1.13	-70.00	2159.00	13600	20241216	-38.60	2715	20240522	207.55	13600	-38.60	20241216	2715	207.55	20240522	13600	-38.60	20241216	2715	207.55	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
41	20241224	090710	57	100.00	KOSDAQ		제약	N	N	N	N	N	8690	170	2	2.00	1812627030	204879	14.48	8880	8960	8620	11070	5970	8520	8847.31	0.12	0	-47027	9460	8990	8730	8260	8000	8860	8130	1253	2550	2500	5620	10	1	50104666	4354	-124.14	4.03	12	0.41	-70.00	2159.00	13600	20241216	-36.10	2715	20240522	220.07	13600	-36.10	20241216	2715	220.07	20240522	13600	-36.10	20241216	2715	220.07	20240522	0.02	N	082800	2500	1252 억	62477	N	N	N	00	N
42	20241223	160701	57	100.00	KOSDAQ		제약	N	N	N	N	N	8520	-590	5	-6.48	12038834420	1367986	105.60	9000	9200	8470	11840	6380	9110	8800.18	0.00	0	112502	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4269	-121.71	3.95	12	2.73	-70.00	2159.00	13600	20241216	-37.35	2715	20240522	213.81	13600	-37.35	20241216	2715	213.81	20240522	13600	-37.35	20241216	2715	213.81	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
43	20241223	150706	57	100.00	KOSDAQ		제약	N	N	N	N	N	8560	-550	5	-6.04	11000629010	1246101	96.19	9000	9200	8470	11840	6380	9110	8827.71	0.00	0	89986	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4289	-122.29	3.96	12	2.49	-70.00	2159.00	13600	20241216	-37.06	2715	20240522	215.29	13600	-37.06	20241216	2715	215.29	20240522	13600	-37.06	20241216	2715	215.29	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
44	20241223	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	8690	-420	5	-4.61	8039302820	902294	69.65	9000	9200	8640	11840	6380	9110	8909.53	0.00	0	78125	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4354	-124.14	4.03	12	1.80	-70.00	2159.00	13600	20241216	-36.10	2715	20240522	220.07	13600	-36.10	20241216	2715	220.07	20240522	13600	-36.10	20241216	2715	220.07	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
45	20241223	130701	57	100.00	KOSDAQ		제약	N	N	N	N	N	8830	-280	5	-3.07	6232471260	695994	53.73	9000	9200	8760	11840	6380	9110	8954.45	0.00	0	54588	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4424	-126.14	4.09	12	1.39	-70.00	2159.00	13600	20241216	-35.07	2715	20240522	225.23	13600	-35.07	20241216	2715	225.23	20240522	13600	-35.07	20241216	2715	225.23	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
46	20241223	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	8890	-220	5	-2.41	5108353490	568769	43.90	9000	9200	8760	11840	6380	9110	8981.09	0.00	0	48912	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4454	-127.00	4.12	12	1.14	-70.00	2159.00	13600	20241216	-34.63	2715	20240522	227.44	13600	-34.63	20241216	2715	227.44	20240522	13600	-34.63	20241216	2715	227.44	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
47	20241223	110701	57	100.00	KOSDAQ		제약	N	N	N	N	N	8890	-220	5	-2.41	4440045760	493954	38.13	9000	9200	8760	11840	6380	9110	8988.43	0.00	0	38418	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4454	-127.00	4.12	12	0.99	-70.00	2159.00	13600	20241216	-34.63	2715	20240522	227.44	13600	-34.63	20241216	2715	227.44	20240522	13600	-34.63	20241216	2715	227.44	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
48	20241223	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-130	5	-1.43	3146072560	349615	26.99	9000	9200	8760	11840	6380	9110	8998.21	0.00	0	57170	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4499	-128.29	4.16	12	0.70	-70.00	2159.00	13600	20241216	-33.97	2715	20240522	230.76	13600	-33.97	20241216	2715	230.76	20240522	13600	-33.97	20241216	2715	230.76	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
49	20241223	090701	57	100.00	KOSDAQ		제약	N	N	N	N	N	9130	20	2	0.22	1024507350	114090	8.81	9000	9200	8760	11840	6380	9110	8978.14	0.00	0	21230	10256	9682	9396	8822	8536	9540	8680	1253	2730	2500	6010	10	1	50104666	4575	-130.43	4.23	12	0.23	-70.00	2159.00	13600	20241216	-32.87	2715	20240522	236.28	13600	-32.87	20241216	2715	236.28	20240522	13600	-32.87	20241216	2715	236.28	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
50	20241220	160657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-510	5	-5.30	12094167180	1269148	50.58	9620	9970	9110	12500	6740	9620	9530.27	0.00	0	3654	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4565	-130.14	4.22	12	2.53	-70.00	2159.00	13600	20241216	-33.01	2715	20240522	235.54	13600	-33.01	20241216	2715	235.54	20240522	13600	-33.01	20241216	2715	235.54	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
51	20241220	150700	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	-400	5	-4.16	10784832320	1126174	44.88	9620	9970	9200	12500	6740	9620	9576.49	0.00	0	-11618	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4620	-131.71	4.27	12	2.25	-70.00	2159.00	13600	20241216	-32.21	2715	20240522	239.59	13600	-32.21	20241216	2715	239.59	20240522	13600	-32.21	20241216	2715	239.59	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
52	20241220	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	9510	-110	5	-1.14	8806070130	914609	36.45	9620	9970	9380	12500	6740	9620	9628.24	0.00	0	13090	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4765	-135.86	4.40	12	1.83	-70.00	2159.00	13600	20241216	-30.07	2715	20240522	250.28	13600	-30.07	20241216	2715	250.28	20240522	13600	-30.07	20241216	2715	250.28	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
53	20241220	130657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9570	-50	5	-0.52	7698159750	798377	31.82	9620	9970	9380	12500	6740	9620	9642.29	0.00	0	20714	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4795	-136.71	4.43	12	1.59	-70.00	2159.00	13600	20241216	-29.63	2715	20240522	252.49	13600	-29.63	20241216	2715	252.49	20240522	13600	-29.63	20241216	2715	252.49	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
54	20241220	120657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	-20	5	-0.21	6017137700	624735	24.90	9620	9970	9380	12500	6740	9620	9631.52	0.00	0	11382	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4810	-137.14	4.45	12	1.25	-70.00	2159.00	13600	20241216	-29.41	2715	20240522	253.59	13600	-29.41	20241216	2715	253.59	20240522	13600	-29.41	20241216	2715	253.59	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
55	20241220	110657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	-70	5	-0.73	5303175690	550466	21.94	9620	9970	9380	12500	6740	9620	9634.00	0.00	0	-2151	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4785	-136.43	4.42	12	1.10	-70.00	2159.00	13600	20241216	-29.78	2715	20240522	251.75	13600	-29.78	20241216	2715	251.75	20240522	13600	-29.78	20241216	2715	251.75	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
56	20241220	100658	57	100.00	KOSDAQ		제약	N	N	N	N	N	9610	-10	5	-0.10	4179408020	433351	17.27	9620	9970	9380	12500	6740	9620	9644.45	0.00	0	-11740	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4815	-137.29	4.45	12	0.86	-70.00	2159.00	13600	20241216	-29.34	2715	20240522	253.96	13600	-29.34	20241216	2715	253.96	20240522	13600	-29.34	20241216	2715	253.96	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
57	20241220	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	240	2	2.49	1046708580	109251	4.35	9620	9860	9380	12500	6740	9620	9580.44	0.00	0	5387	10433	10026	9583	9176	8733	10230	9380	1253	2880	2500	6340	10	1	50104666	4940	-140.86	4.57	12	0.22	-70.00	2159.00	13600	20241216	-27.50	2715	20240522	263.17	13600	-27.50	20241216	2715	263.17	20240522	13600	-27.50	20241216	2715	263.17	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
58	20241219	160657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9620	140	2	1.48	23981958030	2493685	57.31	9250	9990	9140	12320	6640	9480	9617.51	0.00	0	24661	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4820	-137.43	4.46	12	4.98	-70.00	2159.00	13600	20241216	-29.26	2715	20240522	254.33	13600	-29.26	20241216	2715	254.33	20240522	13600	-29.26	20241216	2715	254.33	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
59	20241219	150655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9620	140	2	1.48	23232682570	2415933	55.52	9250	9990	9140	12320	6640	9480	9616.89	0.00	0	43549	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4820	-137.43	4.46	12	4.82	-70.00	2159.00	13600	20241216	-29.26	2715	20240522	254.33	13600	-29.26	20241216	2715	254.33	20240522	13600	-29.26	20241216	2715	254.33	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
60	20241219	140656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	190	2	2.00	21422465620	2228868	51.22	9250	9990	9140	12320	6640	9480	9611.84	0.00	0	33176	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4845	-138.14	4.48	12	4.45	-70.00	2159.00	13600	20241216	-28.90	2715	20240522	256.17	13600	-28.90	20241216	2715	256.17	20240522	13600	-28.90	20241216	2715	256.17	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
61	20241219	130655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9410	-70	5	-0.74	19266759030	2003962	46.05	9250	9990	9140	12320	6640	9480	9614.87	0.00	0	27396	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4715	-134.43	4.36	12	4.00	-70.00	2159.00	13600	20241216	-30.81	2715	20240522	246.59	13600	-30.81	20241216	2715	246.59	20240522	13600	-30.81	20241216	2715	246.59	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
62	20241219	120657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	-30	5	-0.32	18558276390	1928861	44.33	9250	9990	9140	12320	6640	9480	9621.95	0.00	0	35108	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4735	-135.00	4.38	12	3.85	-70.00	2159.00	13600	20241216	-30.51	2715	20240522	248.07	13600	-30.51	20241216	2715	248.07	20240522	13600	-30.51	20241216	2715	248.07	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
63	20241219	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	-200	5	-2.11	17091956610	1772284	40.73	9250	9990	9140	12320	6640	9480	9644.77	0.00	0	43434	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4650	-132.57	4.30	12	3.54	-70.00	2159.00	13600	20241216	-31.76	2715	20240522	241.80	13600	-31.76	20241216	2715	241.80	20240522	13600	-31.76	20241216	2715	241.80	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
64	20241219	100647	57	100.00	KOSDAQ		제약	N	N	N	N	N	9490	10	2	0.11	13645098890	1401721	32.21	9250	9990	9190	12320	6640	9480	9735.98	0.00	0	50778	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4755	-135.57	4.40	12	2.80	-70.00	2159.00	13600	20241216	-30.22	2715	20240522	249.54	13600	-30.22	20241216	2715	249.54	20240522	13600	-30.22	20241216	2715	249.54	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
65	20241219	090656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9820	340	2	3.59	4256326560	438620	10.08	9250	9940	9190	12320	6640	9480	9708.03	0.00	0	38087	10953	10216	9613	8876	8273	10585	9245	1253	2840	2500	6250	10	1	50104666	4920	-140.29	4.55	12	0.88	-70.00	2159.00	13600	20241216	-27.79	2715	20240522	261.69	13600	-27.79	20241216	2715	261.69	20240522	13600	-27.79	20241216	2715	261.69	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
66	20241218	160652	57	100.00	KOSDAQ		제약	N	N	N	N	N	9480	180	2	1.94	41867074670	4324906	80.46	9140	10350	9010	12090	6510	9300	9680.60	0.00	0	-12130	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4750	-135.43	4.39	12	8.63	-70.00	2159.00	13600	20241216	-30.29	2715	20240522	249.17	13600	-30.29	20241216	2715	249.17	20240522	13600	-30.29	20241216	2715	249.17	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
67	20241218	150656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9530	230	2	2.47	40895630720	4222411	78.55	9140	10350	9010	12090	6510	9300	9685.40	0.00	0	-9818	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4775	-136.14	4.41	12	8.43	-70.00	2159.00	13600	20241216	-29.93	2715	20240522	251.01	13600	-29.93	20241216	2715	251.01	20240522	13600	-29.93	20241216	2715	251.01	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
68	20241218	140653	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	50	2	0.54	38423812040	3962395	73.72	9140	10350	9010	12090	6510	9300	9697.14	0.00	0	-14508	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4685	-133.57	4.33	12	7.91	-70.00	2159.00	13600	20241216	-31.25	2715	20240522	244.38	13600	-31.25	20241216	2715	244.38	20240522	13600	-31.25	20241216	2715	244.38	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
69	20241218	130656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	20	2	0.22	36799628990	3787867	70.47	9140	10350	9010	12090	6510	9300	9715.16	0.00	0	-14638	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4670	-133.14	4.32	12	7.56	-70.00	2159.00	13600	20241216	-31.47	2715	20240522	243.28	13600	-31.47	20241216	2715	243.28	20240522	13600	-31.47	20241216	2715	243.28	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
70	20241218	120647	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	60	2	0.65	35312110200	3629687	67.53	9140	10350	9010	12090	6510	9300	9728.72	0.00	0	3292	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4690	-133.71	4.34	12	7.24	-70.00	2159.00	13600	20241216	-31.18	2715	20240522	244.75	13600	-31.18	20241216	2715	244.75	20240522	13600	-31.18	20241216	2715	244.75	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
71	20241218	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9410	110	2	1.18	33593843650	3445926	64.11	9140	10350	9010	12090	6510	9300	9748.89	0.00	0	-1453	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4715	-134.43	4.36	12	6.88	-70.00	2159.00	13600	20241216	-30.81	2715	20240522	246.59	13600	-30.81	20241216	2715	246.59	20240522	13600	-30.81	20241216	2715	246.59	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
72	20241218	100655	57	100.00	KOSDAQ		제약	N	N	N	N	N	9500	200	2	2.15	29126988590	2975807	55.36	9140	10350	9010	12090	6510	9300	9787.97	0.00	0	-13141	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4760	-135.71	4.40	12	5.94	-70.00	2159.00	13600	20241216	-30.15	2715	20240522	249.91	13600	-30.15	20241216	2715	249.91	20240522	13600	-30.15	20241216	2715	249.91	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
73	20241218	090656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	150	2	1.61	2567356920	276672	5.15	9140	9550	9010	12090	6510	9300	9279.41	0.00	0	27109	11220	10260	9560	8600	7900	9910	8250	1253	2790	2500	6130	10	1	50104666	4735	-135.00	4.38	12	0.55	-70.00	2159.00	13600	20241216	-30.51	2715	20240522	248.07	13600	-30.51	20241216	2715	248.07	20240522	13600	-30.51	20241216	2715	248.07	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
74	20241217	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	9300	-1490	5	-13.81	50576349250	5299940	62.04	10520	10520	8860	14020	7560	10790	9542.92	0.00	0	-28474	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4660	-132.86	4.31	12	10.58	-70.00	2159.00	13600	20241216	-31.62	2715	20240522	242.54	13600	-31.62	20241216	2715	242.54	20240522	13600	-31.62	20241216	2715	242.54	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
75	20241217	150654	57	100.00	KOSDAQ		제약	N	N	N	N	N	9190	-1600	5	-14.83	49216554190	5153073	60.32	10520	10520	8860	14020	7560	10790	9550.85	0.00	0	-15355	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4605	-131.29	4.26	12	10.28	-70.00	2159.00	13600	20241216	-32.43	2715	20240522	238.49	13600	-32.43	20241216	2715	238.49	20240522	13600	-32.43	20241216	2715	238.49	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
76	20241217	140653	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	-1520	5	-14.09	45683370850	4771832	55.85	10520	10520	8860	14020	7560	10790	9573.48	0.00	0	-12313	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4645	-132.43	4.29	12	9.52	-70.00	2159.00	13600	20241216	-31.84	2715	20240522	241.44	13600	-31.84	20241216	2715	241.44	20240522	13600	-31.84	20241216	2715	241.44	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
77	20241217	130642	57	100.00	KOSDAQ		제약	N	N	N	N	N	9130	-1660	5	-15.38	38760792810	4012245	46.96	10520	10520	9010	14020	7560	10790	9660.55	0.00	0	14783	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4575	-130.43	4.23	12	8.01	-70.00	2159.00	13600	20241216	-32.87	2715	20240522	236.28	13600	-32.87	20241216	2715	236.28	20240522	13600	-32.87	20241216	2715	236.28	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
78	20241217	120639	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	-1430	5	-13.25	33879067110	3478301	40.71	10520	10520	9100	14020	7560	10790	9740.04	0.00	0	52012	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4690	-133.71	4.34	12	6.94	-70.00	2159.00	13600	20241216	-31.18	2715	20240522	244.75	13600	-31.18	20241216	2715	244.75	20240522	13600	-31.18	20241216	2715	244.75	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
79	20241217	110642	57	100.00	KOSDAQ		제약	N	N	N	N	N	9520	-1270	5	-11.77	24291010900	2448962	28.66	10520	10520	9500	14020	7560	10790	9918.81	0.00	0	-18590	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4770	-136.00	4.41	12	4.89	-70.00	2159.00	13600	20241216	-30.00	2715	20240522	250.64	13600	-30.00	20241216	2715	250.64	20240522	13600	-30.00	20241216	2715	250.64	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
80	20241217	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	9880	-910	5	-8.43	20104567560	2018387	23.63	10520	10520	9690	14020	7560	10790	9960.60	0.00	0	18852	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	4950	-141.14	4.58	12	4.03	-70.00	2159.00	13600	20241216	-27.35	2715	20240522	263.90	13600	-27.35	20241216	2715	263.90	20240522	13600	-27.35	20241216	2715	263.90	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
81	20241217	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	-780	5	-7.23	7853499810	777550	9.10	10520	10520	9820	14020	7560	10790	10100.08	0.00	0	41905	14783	12786	11603	9606	8423	12195	9015	1253	3230	2500	7120	10	1	50104666	5015	-143.00	4.64	12	1.55	-70.00	2159.00	13600	20241216	-26.40	2715	20240522	268.69	13600	-26.40	20241216	2715	268.69	20240522	13600	-26.40	20241216	2715	268.69	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
82	20241216	160644	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10790	-520	5	-4.60	95948566690	8435102	333.51	13600	13600	10420	14700	7920	11310	11375.17	1.25	0	-333853	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5406	-154.14	5.00	12	16.83	-70.00	2159.00	13600	20241216	-20.66	2715	20240522	297.42	13600	-20.66	20241216	2715	297.42	20240522	13600	-20.66	20241216	2715	297.42	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
83	20241216	150652	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10820	-490	5	-4.33	94054683410	8259284	326.56	13600	13600	10420	14700	7920	11310	11387.75	1.25	0	-332705	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5421	-154.57	5.01	12	16.48	-70.00	2159.00	13600	20241216	-20.44	2715	20240522	298.53	13600	-20.44	20241216	2715	298.53	20240522	13600	-20.44	20241216	2715	298.53	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
84	20241216	140652	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10870	-440	5	-3.89	87974637840	7688452	303.99	13600	13600	10420	14700	7920	11310	11442.44	1.25	0	-340616	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5446	-155.29	5.03	12	15.34	-70.00	2159.00	13600	20241216	-20.07	2715	20240522	300.37	13600	-20.07	20241216	2715	300.37	20240522	13600	-20.07	20241216	2715	300.37	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
85	20241216	130653	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10650	-660	5	-5.84	85425794060	7451721	294.63	13600	13600	10420	14700	7920	11310	11463.90	1.25	0	-352990	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5336	-152.14	4.93	12	14.87	-70.00	2159.00	13600	20241216	-21.69	2715	20240522	292.27	13600	-21.69	20241216	2715	292.27	20240522	13600	-21.69	20241216	2715	292.27	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
86	20241216	120653	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10670	-640	5	-5.66	82593501070	7186676	284.15	13600	13600	10420	14700	7920	11310	11492.59	1.25	0	-330575	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5346	-152.43	4.94	12	14.34	-70.00	2159.00	13600	20241216	-21.54	2715	20240522	293.00	13600	-21.54	20241216	2715	293.00	20240522	13600	-21.54	20241216	2715	293.00	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
87	20241216	110651	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10890	-420	5	-3.71	75145641950	6504437	257.17	13600	13600	10420	14700	7920	11310	11552.98	1.25	0	-271860	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5456	-155.57	5.04	12	12.98	-70.00	2159.00	13600	20241216	-19.93	2715	20240522	301.10	13600	-19.93	20241216	2715	301.10	20240522	13600	-19.93	20241216	2715	301.10	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
88	20241216	100652	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	10670	-640	5	-5.66	67254887020	5768512	228.08	13600	13600	10420	14700	7920	11310	11658.97	1.25	0	-234777	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	5346	-152.43	4.94	12	11.51	-70.00	2159.00	13600	20241216	-21.54	2715	20240522	293.00	13600	-21.54	20241216	2715	293.00	20240522	13600	-21.54	20241216	2715	293.00	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
89	20241216	090652	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	12610	1300	2	11.49	18637049310	1451517	57.39	13600	13600	12240	14700	7920	11310	12839.70	1.25	0	-65030	11310	11310	11310	11310	11310	11310	11310	1253	3390	2500	7460	10	1	50104666	6318	-180.14	5.84	12	2.90	-70.00	2159.00	13600	20241216	-7.28	2715	20240522	364.46	13600	-7.28	20241216	2715	364.46	20240522	13600	-7.28	20241216	2715	364.46	20240522	0.02	N	082800	2500	1252 억	625607	N	N	N	01	N
90	20241213	160645	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28592415150	2528065	106.71	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71779	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	5.05	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
91	20241213	150650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28573493520	2526392	106.64	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	5.04	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
92	20241213	140651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28504197150	2520265	106.38	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	5.03	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
93	20241213	130651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28426112910	2513361	106.09	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	5.02	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
94	20241213	120651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28322773440	2504224	105.70	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	5.00	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
95	20241213	110649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	28173696330	2491043	105.14	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	4.97	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
96	20241213	100648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	27461483010	2428071	102.49	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	4.85	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
97	20241213	090651	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11310	2610	1	30.00	22992653190	2032949	85.81	11310	11310	11310	11310	6090	8700	11310.00	0.73	0	-71964	9766	9232	8226	7692	6686	9500	7960	1253	2610	2500	5740	10	1	50104666	5667	-161.57	5.24	12	4.06	-70.00	2159.00	11310	20241213	0.00	2715	20240522	316.57	11310	0.00	20241213	2715	316.57	20240522	11310	0.00	20241213	2715	316.57	20240522	0.02	N	082800	2500	1252 억	363677	N	N	N	00	N
98	20241212	160654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8700	1340	2	18.21	18379029370	2265627	528.38	7300	8760	7220	9560	5160	7360	8109.21	0.27	0	229482	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	4359	-124.29	4.03	12	4.52	-70.00	2159.00	8760	20241212	-0.68	2715	20240522	220.44	8760	-0.68	20241212	2715	220.44	20240522	8760	-0.68	20241212	2715	220.44	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
99	20241212	150646	57	100.00	KOSDAQ		제약	N	N	N	N	N	8420	1060	2	14.40	13043001210	1646290	383.94	7300	8450	7220	9560	5160	7360	7922.66	0.27	0	175645	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	4219	-120.29	3.90	12	3.29	-70.00	2159.00	8690	20241129	-3.11	2715	20240522	210.13	8690	-3.11	20241129	2715	210.13	20240522	8690	-3.11	20241129	2715	210.13	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
100	20241212	140645	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	480	2	6.52	6246165600	816123	190.33	7300	7870	7220	9560	5160	7360	7653.46	0.27	0	70350	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3928	-112.00	3.63	12	1.63	-70.00	2159.00	8690	20241129	-9.78	2715	20240522	188.77	8690	-9.78	20241129	2715	188.77	20240522	8690	-9.78	20241129	2715	188.77	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
101	20241212	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	390	2	5.30	4741691760	622752	145.24	7300	7800	7220	9560	5160	7360	7614.09	0.27	0	66365	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3883	-110.71	3.59	12	1.24	-70.00	2159.00	8690	20241129	-10.82	2715	20240522	185.45	8690	-10.82	20241129	2715	185.45	20240522	8690	-10.82	20241129	2715	185.45	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
102	20241212	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	310	2	4.21	3843795800	506585	118.14	7300	7800	7220	9560	5160	7360	7587.66	0.27	0	40256	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3843	-109.57	3.55	12	1.01	-70.00	2159.00	8690	20241129	-11.74	2715	20240522	182.50	8690	-11.74	20241129	2715	182.50	20240522	8690	-11.74	20241129	2715	182.50	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
103	20241212	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	300	2	4.08	3369430230	444754	103.72	7300	7800	7220	9560	5160	7360	7575.94	0.27	0	23475	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3838	-109.43	3.55	12	0.89	-70.00	2159.00	8690	20241129	-11.85	2715	20240522	182.14	8690	-11.85	20241129	2715	182.14	20240522	8690	-11.85	20241129	2715	182.14	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
104	20241212	100640	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	400	2	5.43	2455551230	325796	75.98	7300	7800	7220	9560	5160	7360	7537.08	0.27	0	14871	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3888	-110.86	3.59	12	0.65	-70.00	2159.00	8690	20241129	-10.70	2715	20240522	185.82	8690	-10.70	20241129	2715	185.82	20240522	8690	-10.70	20241129	2715	185.82	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
105	20241212	090646	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-80	5	-1.09	288688750	39742	9.27	7300	7350	7220	9560	5160	7360	7264.07	0.27	0	-5491	7673	7516	7323	7166	6973	7595	7245	1253	2200	2500	4850	10	1	50104666	3648	-104.00	3.37	12	0.08	-70.00	2159.00	8690	20241129	-16.23	2715	20240522	168.14	8690	-16.23	20241129	2715	168.14	20240522	8690	-16.23	20241129	2715	168.14	20240522	0.02	N	082800	2500	1252 억	134851	N	N	N	00	N
106	20241211	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	60	2	0.82	3111906590	425957	51.20	7200	7480	7130	9490	5110	7300	7305.66	0.29	0	-10080	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3688	-105.14	3.41	12	0.85	-70.00	2159.00	8690	20241129	-15.30	2715	20240522	171.09	8690	-15.30	20241129	2715	171.09	20240522	8690	-15.30	20241129	2715	171.09	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
107	20241211	150535	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	20	2	0.27	2958863090	405117	48.69	7200	7480	7130	9490	5110	7300	7303.72	0.29	0	-17387	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3668	-104.57	3.39	12	0.81	-70.00	2159.00	8690	20241129	-15.77	2715	20240522	169.61	8690	-15.77	20241129	2715	169.61	20240522	8690	-15.77	20241129	2715	169.61	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
108	20241211	140645	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-40	5	-0.55	2705667910	370380	44.52	7200	7480	7130	9490	5110	7300	7305.11	0.29	0	-24890	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3638	-103.71	3.36	12	0.74	-70.00	2159.00	8690	20241129	-16.46	2715	20240522	167.40	8690	-16.46	20241129	2715	167.40	20240522	8690	-16.46	20241129	2715	167.40	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
109	20241211	130647	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-20	5	-0.27	2484677030	340064	40.87	7200	7480	7130	9490	5110	7300	7306.50	0.29	0	-31725	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3648	-104.00	3.37	12	0.68	-70.00	2159.00	8690	20241129	-16.23	2715	20240522	168.14	8690	-16.23	20241129	2715	168.14	20240522	8690	-16.23	20241129	2715	168.14	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
110	20241211	120648	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	30	2	0.41	2264712050	309890	37.25	7200	7480	7130	9490	5110	7300	7308.12	0.29	0	-33339	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3673	-104.71	3.40	12	0.62	-70.00	2159.00	8690	20241129	-15.65	2715	20240522	169.98	8690	-15.65	20241129	2715	169.98	20240522	8690	-15.65	20241129	2715	169.98	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
111	20241211	110645	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-50	5	-0.68	1684692860	231313	27.80	7200	7400	7130	9490	5110	7300	7283.17	0.29	0	-47521	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3633	-103.57	3.36	12	0.46	-70.00	2159.00	8690	20241129	-16.57	2715	20240522	167.03	8690	-16.57	20241129	2715	167.03	20240522	8690	-16.57	20241129	2715	167.03	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
112	20241211	100647	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	60	2	0.82	1310874820	180034	21.64	7200	7400	7130	9490	5110	7300	7281.26	0.29	0	-43239	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3688	-105.14	3.41	12	0.36	-70.00	2159.00	8690	20241129	-15.30	2715	20240522	171.09	8690	-15.30	20241129	2715	171.09	20240522	8690	-15.30	20241129	2715	171.09	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
113	20241211	090650	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-80	5	-1.10	177242120	24504	2.95	7200	7330	7130	9490	5110	7300	7233.19	0.29	0	-3338	7913	7606	7103	6796	6293	7760	6950	1253	2190	2500	4810	10	1	50104666	3618	-103.14	3.34	12	0.05	-70.00	2159.00	8690	20241129	-16.92	2715	20240522	165.93	8690	-16.92	20241129	2715	165.93	20240522	8690	-16.92	20241129	2715	165.93	20240522	0.02	N	082800	2500	1252 억	145247	N	N	N	00	N
114	20241210	160641	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	450	2	6.57	5861585880	828151	99.62	6800	7410	6600	8900	4800	6850	7077.67	0.14	0	77430	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3658	-104.29	3.38	12	1.65	-70.00	2159.00	8690	20241129	-16.00	2715	20240522	168.88	8690	-16.00	20241129	2715	168.88	20240522	8690	-16.00	20241129	2715	168.88	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
115	20241210	150642	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	410	2	5.99	5712473580	807674	97.16	6800	7410	6600	8900	4800	6850	7072.75	0.14	0	74392	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3638	-103.71	3.36	12	1.61	-70.00	2159.00	8690	20241129	-16.46	2715	20240522	167.40	8690	-16.46	20241129	2715	167.40	20240522	8690	-16.46	20241129	2715	167.40	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
116	20241210	140642	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	480	2	7.01	4931756090	701041	84.33	6800	7400	6600	8900	4800	6850	7034.90	0.14	0	71649	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3673	-104.71	3.40	12	1.40	-70.00	2159.00	8690	20241129	-15.65	2715	20240522	169.98	8690	-15.65	20241129	2715	169.98	20240522	8690	-15.65	20241129	2715	169.98	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
117	20241210	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	230	2	3.36	4051780680	580239	69.80	6800	7180	6600	8900	4800	6850	6982.95	0.14	0	82397	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3547	-101.14	3.28	12	1.16	-70.00	2159.00	8690	20241129	-18.53	2715	20240522	160.77	8690	-18.53	20241129	2715	160.77	20240522	8690	-18.53	20241129	2715	160.77	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
118	20241210	120641	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	280	2	4.09	3221629950	463021	55.70	6800	7180	6600	8900	4800	6850	6957.85	0.14	0	27850	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3572	-101.86	3.30	12	0.92	-70.00	2159.00	8690	20241129	-17.95	2715	20240522	162.62	8690	-17.95	20241129	2715	162.62	20240522	8690	-17.95	20241129	2715	162.62	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
119	20241210	110641	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	270	2	3.94	2965583000	427112	51.38	6800	7180	6600	8900	4800	6850	6943.34	0.14	0	26134	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3567	-101.71	3.30	12	0.85	-70.00	2159.00	8690	20241129	-18.07	2715	20240522	162.25	8690	-18.07	20241129	2715	162.25	20240522	8690	-18.07	20241129	2715	162.25	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
120	20241210	100641	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	250	2	3.65	2316440690	335710	40.38	6800	7140	6600	8900	4800	6850	6900.12	0.14	0	16017	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3557	-101.43	3.29	12	0.67	-70.00	2159.00	8690	20241129	-18.30	2715	20240522	161.51	8690	-18.30	20241129	2715	161.51	20240522	8690	-18.30	20241129	2715	161.51	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
121	20241210	090645	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	-50	5	-0.73	598093640	88977	10.70	6800	6840	6600	8900	4800	6850	6721.89	0.14	0	16497	7416	7132	6986	6702	6556	7060	6630	1253	2050	2500	4520	10	1	50104666	3407	-97.14	3.15	12	0.18	-70.00	2159.00	8690	20241129	-21.75	2715	20240522	150.46	8690	-21.75	20241129	2715	150.46	20240522	8690	-21.75	20241129	2715	150.46	20240522	0.02	N	082800	2500	1252 억	67858	N	N	N	00	N
122	20241209	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	-550	5	-7.43	5724941960	816840	83.82	7100	7270	6840	9620	5180	7400	7008.71	0.02	0	58293	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3432	-97.86	3.17	12	1.63	-70.00	2159.00	8690	20241129	-21.17	2715	20240522	152.30	8690	-21.17	20241129	2715	152.30	20240522	8690	-21.17	20241129	2715	152.30	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
123	20241209	150641	57	100.00	KOSDAQ		제약	N	N	N	N	N	6920	-480	5	-6.49	5263742770	749700	76.93	7100	7270	6870	9620	5180	7400	7021.06	0.02	0	42086	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3467	-98.86	3.21	12	1.50	-70.00	2159.00	8690	20241129	-20.37	2715	20240522	154.88	8690	-20.37	20241129	2715	154.88	20240522	8690	-20.37	20241129	2715	154.88	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
124	20241209	140640	57	100.00	KOSDAQ		제약	N	N	N	N	N	6920	-480	5	-6.49	4745396630	674734	69.24	7100	7270	6870	9620	5180	7400	7032.91	0.02	0	23635	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3467	-98.86	3.21	12	1.35	-70.00	2159.00	8690	20241129	-20.37	2715	20240522	154.88	8690	-20.37	20241129	2715	154.88	20240522	8690	-20.37	20241129	2715	154.88	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
125	20241209	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	6900	-500	5	-6.76	4317129950	612795	62.88	7100	7270	6900	9620	5180	7400	7044.89	0.02	0	24955	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3457	-98.57	3.20	12	1.22	-70.00	2159.00	8690	20241129	-20.60	2715	20240522	154.14	8690	-20.60	20241129	2715	154.14	20240522	8690	-20.60	20241129	2715	154.14	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
126	20241209	120639	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-390	5	-5.27	3549898480	502459	51.56	7100	7270	6940	9620	5180	7400	7064.95	0.02	0	27574	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3512	-100.14	3.25	12	1.00	-70.00	2159.00	8690	20241129	-19.33	2715	20240522	158.20	8690	-19.33	20241129	2715	158.20	20240522	8690	-19.33	20241129	2715	158.20	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
127	20241209	110640	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	-370	5	-5.00	2940084470	415584	42.65	7100	7270	6940	9620	5180	7400	7074.47	0.02	0	30471	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3522	-100.43	3.26	12	0.83	-70.00	2159.00	8690	20241129	-19.10	2715	20240522	158.93	8690	-19.10	20241129	2715	158.93	20240522	8690	-19.10	20241129	2715	158.93	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
128	20241209	100638	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-280	5	-3.78	2355680520	332994	34.17	7100	7270	6940	9620	5180	7400	7074.10	0.02	0	12566	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3567	-101.71	3.30	12	0.66	-70.00	2159.00	8690	20241129	-18.07	2715	20240522	162.25	8690	-18.07	20241129	2715	162.25	20240522	8690	-18.07	20241129	2715	162.25	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
129	20241209	090636	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	-310	5	-4.19	543157440	76240	7.82	7100	7270	7040	9620	5180	7400	7123.76	0.02	0	11016	8220	7810	7500	7090	6780	7655	6935	1253	2220	2500	4880	10	1	50104666	3552	-101.29	3.28	12	0.15	-70.00	2159.00	8690	20241129	-18.41	2715	20240522	161.14	8690	-18.41	20241129	2715	161.14	20240522	8690	-18.41	20241129	2715	161.14	20240522	0.02	N	082800	2500	1252 억	11718	N	N	N	00	N
130	20241206	160633	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	-350	5	-4.52	7139213130	958021	93.80	7900	7910	7190	10070	5430	7750	7452.22	0.24	0	-109312	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3708	-105.71	3.43	12	1.91	-70.00	2159.00	8690	20241129	-14.84	2715	20240522	172.56	8690	-14.84	20241129	2715	172.56	20240522	8690	-14.84	20241129	2715	172.56	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
131	20241206	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-370	5	-4.77	6623185700	887671	86.91	7900	7910	7190	10070	5430	7750	7461.24	0.24	0	-105979	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3698	-105.43	3.42	12	1.77	-70.00	2159.00	8690	20241129	-15.07	2715	20240522	171.82	8690	-15.07	20241129	2715	171.82	20240522	8690	-15.07	20241129	2715	171.82	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
132	20241206	140635	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-320	5	-4.13	5718575580	764788	74.88	7900	7910	7190	10070	5430	7750	7477.26	0.24	0	-69568	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3723	-106.14	3.44	12	1.53	-70.00	2159.00	8690	20241129	-14.50	2715	20240522	173.66	8690	-14.50	20241129	2715	173.66	20240522	8690	-14.50	20241129	2715	173.66	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
133	20241206	130635	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-410	5	-5.29	5215808600	697320	68.27	7900	7910	7190	10070	5430	7750	7479.71	0.24	0	-49460	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3678	-104.86	3.40	12	1.39	-70.00	2159.00	8690	20241129	-15.54	2715	20240522	170.35	8690	-15.54	20241129	2715	170.35	20240522	8690	-15.54	20241129	2715	170.35	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
134	20241206	120632	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-340	5	-4.39	4771227910	637109	62.38	7900	7910	7190	10070	5430	7750	7488.79	0.24	0	-42977	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3713	-105.86	3.43	12	1.27	-70.00	2159.00	8690	20241129	-14.73	2715	20240522	172.93	8690	-14.73	20241129	2715	172.93	20240522	8690	-14.73	20241129	2715	172.93	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
135	20241206	110634	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-380	5	-4.90	4184134050	557989	54.63	7900	7910	7190	10070	5430	7750	7498.50	0.24	0	-26655	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3693	-105.29	3.41	12	1.11	-70.00	2159.00	8690	20241129	-15.19	2715	20240522	171.45	8690	-15.19	20241129	2715	171.45	20240522	8690	-15.19	20241129	2715	171.45	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
136	20241206	100630	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-190	5	-2.45	2069845220	271841	26.62	7900	7910	7460	10070	5430	7750	7614.08	0.24	0	-34204	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3788	-108.00	3.50	12	0.54	-70.00	2159.00	8690	20241129	-13.00	2715	20240522	178.45	8690	-13.00	20241129	2715	178.45	20240522	8690	-13.00	20241129	2715	178.45	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
137	20241206	090635	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-100	5	-1.29	353427990	45713	4.48	7900	7910	7650	10070	5430	7750	7731.37	0.24	0	-14875	8396	8072	7776	7452	7156	7925	7305	1253	2320	2500	5110	10	1	50104666	3833	-109.29	3.54	12	0.09	-70.00	2159.00	8690	20241129	-11.97	2715	20240522	181.77	8690	-11.97	20241129	2715	181.77	20240522	8690	-11.97	20241129	2715	181.77	20240522	0.02	N	082800	2500	1252 억	120952	N	N	N	00	N
138	20241205	160624	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	110	2	1.44	7879953670	1012890	102.77	7770	8100	7480	9930	5350	7640	7779.72	0.13	0	56836	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3883	-110.71	3.59	12	2.02	-70.00	2159.00	8690	20241129	-10.82	2715	20240522	185.45	8690	-10.82	20241129	2715	185.45	20240522	8690	-10.82	20241129	2715	185.45	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
139	20241205	150627	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	170	2	2.23	7488197310	962382	97.65	7770	8100	7480	9930	5350	7640	7780.90	0.13	0	59413	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3913	-111.57	3.62	12	1.92	-70.00	2159.00	8690	20241129	-10.13	2715	20240522	187.66	8690	-10.13	20241129	2715	187.66	20240522	8690	-10.13	20241129	2715	187.66	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
140	20241205	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	100	2	1.31	6653502650	854457	86.70	7770	8100	7480	9930	5350	7640	7786.82	0.13	0	30035	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3878	-110.57	3.58	12	1.71	-70.00	2159.00	8690	20241129	-10.93	2715	20240522	185.08	8690	-10.93	20241129	2715	185.08	20240522	8690	-10.93	20241129	2715	185.08	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
141	20241205	130625	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	-30	5	-0.39	6329013590	812293	82.42	7770	8100	7480	9930	5350	7640	7791.54	0.13	0	24617	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3813	-108.71	3.52	12	1.62	-70.00	2159.00	8690	20241129	-12.43	2715	20240522	180.29	8690	-12.43	20241129	2715	180.29	20240522	8690	-12.43	20241129	2715	180.29	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
142	20241205	120625	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	180	2	2.36	5791636420	742521	75.34	7770	8100	7480	9930	5350	7640	7799.96	0.13	0	30869	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3918	-111.71	3.62	12	1.48	-70.00	2159.00	8690	20241129	-10.01	2715	20240522	188.03	8690	-10.01	20241129	2715	188.03	20240522	8690	-10.01	20241129	2715	188.03	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
143	20241205	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	190	2	2.49	5452927500	698955	70.92	7770	8100	7480	9930	5350	7640	7801.54	0.13	0	30677	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3923	-111.86	3.63	12	1.39	-70.00	2159.00	8690	20241129	-9.90	2715	20240522	188.40	8690	-9.90	20241129	2715	188.40	20240522	8690	-9.90	20241129	2715	188.40	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
144	20241205	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	180	2	2.36	4791899810	613787	62.28	7770	8100	7480	9930	5350	7640	7807.11	0.13	0	32116	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3918	-111.71	3.62	12	1.23	-70.00	2159.00	8690	20241129	-10.01	2715	20240522	188.03	8690	-10.01	20241129	2715	188.03	20240522	8690	-10.01	20241129	2715	188.03	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
145	20241205	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-40	5	-0.52	671232230	87344	8.86	7770	7800	7570	9930	5350	7640	7684.93	0.13	0	-797	8293	7966	7483	7156	6673	8130	7320	1253	2290	2500	5040	10	1	50104666	3808	-108.57	3.52	12	0.17	-70.00	2159.00	8690	20241129	-12.54	2715	20240522	179.93	8690	-12.54	20241129	2715	179.93	20240522	8690	-12.54	20241129	2715	179.93	20240522	0.02	N	082800	2500	1252 억	63916	N	N	N	00	N
146	20241204	160614	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	-40	5	-0.52	7283738380	976736	114.48	7380	7810	7000	9980	5380	7680	7456.57	0.08	0	21483	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3828	-109.14	3.54	12	1.95	-70.00	2159.00	8690	20241129	-12.08	2715	20240522	181.40	8690	-12.08	20241129	2715	181.40	20240522	8690	-12.08	20241129	2715	181.40	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
147	20241204	150615	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	40	2	0.52	6571950890	884321	103.65	7380	7800	7000	9980	5380	7680	7431.63	0.08	0	24918	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3868	-110.29	3.58	12	1.76	-70.00	2159.00	8690	20241129	-11.16	2715	20240522	184.35	8690	-11.16	20241129	2715	184.35	20240522	8690	-11.16	20241129	2715	184.35	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
148	20241204	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-250	5	-3.26	5321540660	720429	84.44	7380	7580	7000	9980	5380	7680	7386.62	0.08	0	32011	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3723	-106.14	3.44	12	1.44	-70.00	2159.00	8690	20241129	-14.50	2715	20240522	173.66	8690	-14.50	20241129	2715	173.66	20240522	8690	-14.50	20241129	2715	173.66	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
149	20241204	130611	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-230	5	-2.99	4952374830	670696	78.61	7380	7580	7000	9980	5380	7680	7383.93	0.08	0	32855	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3733	-106.43	3.45	12	1.34	-70.00	2159.00	8690	20241129	-14.27	2715	20240522	174.40	8690	-14.27	20241129	2715	174.40	20240522	8690	-14.27	20241129	2715	174.40	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
150	20241204	120610	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-320	5	-4.17	4668754280	632356	74.12	7380	7580	7000	9980	5380	7680	7383.11	0.08	0	31115	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3688	-105.14	3.41	12	1.26	-70.00	2159.00	8690	20241129	-15.30	2715	20240522	171.09	8690	-15.30	20241129	2715	171.09	20240522	8690	-15.30	20241129	2715	171.09	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
151	20241204	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-230	5	-2.99	3995448070	540796	63.38	7380	7580	7000	9980	5380	7680	7388.08	0.08	0	42501	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3733	-106.43	3.45	12	1.08	-70.00	2159.00	8690	20241129	-14.27	2715	20240522	174.40	8690	-14.27	20241129	2715	174.40	20240522	8690	-14.27	20241129	2715	174.40	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
152	20241204	100607	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	-190	5	-2.47	3364736530	455721	53.41	7380	7580	7000	9980	5380	7680	7383.32	0.08	0	43478	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3753	-107.00	3.47	12	0.91	-70.00	2159.00	8690	20241129	-13.81	2715	20240522	175.87	8690	-13.81	20241129	2715	175.87	20240522	8690	-13.81	20241129	2715	175.87	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
153	20241204	090615	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-310	5	-4.04	1593939740	217965	25.55	7380	7520	7000	9980	5380	7680	7312.81	0.08	0	28220	8226	7952	7656	7382	7086	7805	7235	1253	2300	2500	5060	10	1	50104666	3693	-105.29	3.41	12	0.44	-70.00	2159.00	8690	20241129	-15.19	2715	20240522	171.45	8690	-15.19	20241129	2715	171.45	20240522	8690	-15.19	20241129	2715	171.45	20240522	0.02	N	082800	2500	1252 억	42543	N	N	N	00	N
154	20241203	160640	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	80	2	1.05	6424748230	840728	69.93	7720	7930	7360	9880	5320	7600	7641.83	0.00	0	41952	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3848	-109.71	3.56	12	1.68	-70.00	2159.00	8690	20241129	-11.62	2715	20240522	182.87	8690	-11.62	20241129	2715	182.87	20240522	8690	-11.62	20241129	2715	182.87	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
155	20241203	150705	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	90	2	1.18	5945816230	778601	64.76	7720	7930	7360	9880	5320	7600	7636.55	0.00	0	38605	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3853	-109.86	3.56	12	1.55	-70.00	2159.00	8690	20241129	-11.51	2715	20240522	183.24	8690	-11.51	20241129	2715	183.24	20240522	8690	-11.51	20241129	2715	183.24	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
156	20241203	140650	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	30	2	0.39	5043619450	661440	55.01	7720	7930	7360	9880	5320	7600	7625.22	0.00	0	31983	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3823	-109.00	3.53	12	1.32	-70.00	2159.00	8690	20241129	-12.20	2715	20240522	181.03	8690	-12.20	20241129	2715	181.03	20240522	8690	-12.20	20241129	2715	181.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
157	20241203	130652	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-70	5	-0.92	4606171090	603785	50.22	7720	7930	7360	9880	5320	7600	7628.84	0.00	0	47805	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3773	-107.57	3.49	12	1.21	-70.00	2159.00	8690	20241129	-13.35	2715	20240522	177.35	8690	-13.35	20241129	2715	177.35	20240522	8690	-13.35	20241129	2715	177.35	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
158	20241203	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-70	5	-0.92	4218734410	552008	45.91	7720	7930	7360	9880	5320	7600	7642.54	0.00	0	48983	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3773	-107.57	3.49	12	1.10	-70.00	2159.00	8690	20241129	-13.35	2715	20240522	177.35	8690	-13.35	20241129	2715	177.35	20240522	8690	-13.35	20241129	2715	177.35	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
159	20241203	110646	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	-60	5	-0.79	3965018510	518252	43.10	7720	7930	7360	9880	5320	7600	7650.77	0.00	0	50384	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3778	-107.71	3.49	12	1.03	-70.00	2159.00	8690	20241129	-13.23	2715	20240522	177.72	8690	-13.23	20241129	2715	177.72	20240522	8690	-13.23	20241129	2715	177.72	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
160	20241203	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	-130	5	-1.71	3276192170	426141	35.44	7720	7930	7360	9880	5320	7600	7688.08	0.00	0	40728	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3743	-106.71	3.46	12	0.85	-70.00	2159.00	8690	20241129	-14.04	2715	20240522	175.14	8690	-14.04	20241129	2715	175.14	20240522	8690	-14.04	20241129	2715	175.14	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
161	20241203	090631	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	80	2	1.05	424525660	55634	4.63	7720	7750	7510	9880	5320	7600	7630.79	0.00	0	-2034	8193	7896	7593	7296	6993	8045	7445	1253	2280	2500	5010	10	1	50104666	3848	-109.71	3.56	12	0.11	-70.00	2159.00	8690	20241129	-11.62	2715	20240522	182.87	8690	-11.62	20241129	2715	182.87	20240522	8690	-11.62	20241129	2715	182.87	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
162	20241202	160617	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	330	2	4.54	8968575250	1190358	34.12	7570	7890	7290	9450	5090	7270	7534.24	0.00	0	4000	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3808	-108.57	3.52	12	2.38	-70.00	2159.00	8690	20241129	-12.54	2715	20240522	179.93	8690	-12.54	20241129	2715	179.93	20240522	8690	-12.54	20241129	2715	179.93	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
163	20241202	150703	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	140	2	1.93	7905358940	1049965	30.09	7570	7890	7290	9450	5090	7270	7529.16	0.00	0	14077	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3713	-105.86	3.43	12	2.10	-70.00	2159.00	8690	20241129	-14.73	2715	20240522	172.93	8690	-14.73	20241129	2715	172.93	20240522	8690	-14.73	20241129	2715	172.93	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
164	20241202	140644	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	120	2	1.65	7482254010	992641	28.45	7570	7890	7290	9450	5090	7270	7537.72	0.00	0	10192	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3703	-105.57	3.42	12	1.98	-70.00	2159.00	8690	20241129	-14.96	2715	20240522	172.19	8690	-14.96	20241129	2715	172.19	20240522	8690	-14.96	20241129	2715	172.19	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
165	20241202	130632	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	50	2	0.69	6976928430	924156	26.49	7570	7890	7290	9450	5090	7270	7549.51	0.00	0	19817	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3668	-104.57	3.39	12	1.84	-70.00	2159.00	8690	20241129	-15.77	2715	20240522	169.61	8690	-15.77	20241129	2715	169.61	20240522	8690	-15.77	20241129	2715	169.61	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
166	20241202	120646	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	180	2	2.48	6470215300	855267	24.51	7570	7890	7290	9450	5090	7270	7565.14	0.00	0	37657	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3733	-106.43	3.45	12	1.71	-70.00	2159.00	8690	20241129	-14.27	2715	20240522	174.40	8690	-14.27	20241129	2715	174.40	20240522	8690	-14.27	20241129	2715	174.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
167	20241202	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	50	2	0.69	5844560130	770395	22.08	7570	7890	7300	9450	5090	7270	7586.45	0.00	0	34587	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3668	-104.57	3.39	12	1.54	-70.00	2159.00	8690	20241129	-15.77	2715	20240522	169.61	8690	-15.77	20241129	2715	169.61	20240522	8690	-15.77	20241129	2715	169.61	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
168	20241202	100616	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	150	2	2.06	5173506160	679347	19.47	7570	7890	7350	9450	5090	7270	7615.41	0.00	0	32261	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3718	-106.00	3.44	12	1.36	-70.00	2159.00	8690	20241129	-14.61	2715	20240522	173.30	8690	-14.61	20241129	2715	173.30	20240522	8690	-14.61	20241129	2715	173.30	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N
169	20241202	090613	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	330	2	4.54	2292101750	297194	8.52	7570	7890	7490	9450	5090	7270	7712.48	0.00	0	54206	9296	8282	7676	6662	6056	7980	6360	1253	2180	2500	4790	10	1	50104666	3808	-108.57	3.52	12	0.59	-70.00	2159.00	8690	20241129	-12.54	2715	20240522	179.93	8690	-12.54	20241129	2715	179.93	20240522	8690	-12.54	20241129	2715	179.93	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History