KissMeData/229000/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161049	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
3	20241231	151033	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
4	20241231	141048	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
5	20241231	131049	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
6	20241231	121048	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
7	20241231	111047	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
8	20241231	101041	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
9	20241231	091044	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12842132208	5592188	3383.81	2400	2635	1970	2875	1555	2215	2301.01	0.71	-170074	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.68	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	108082	N	N	N	01	N
10	20241230	161042	54	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-245	5	-11.06	12722632708	5529561	3345.92	2400	2635	1970	2875	1555	2215	2301.01	1.82	0	-170365	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	300	-1.20	1.95	12	36.27	-1646.00	1012.00	6340	20240117	-68.93	1131	20241209	74.18	6340	-68.93	20240117	1131	74.18	20241209	6340	-68.93	20240117	1131	74.18	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
11	20241230	151045	54	100.00	KOSDAQ		제약	N	N	N	N	N	1996	-219	5	-9.89	12486817720	5410413	3273.82	2400	2635	1996	2875	1555	2215	2307.92	1.82	0	-170862	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	1	1	15244005	304	-1.21	1.97	12	35.49	-1646.00	1012.00	6340	20240117	-68.52	1131	20241209	76.48	6340	-68.52	20240117	1131	76.48	20241209	6340	-68.52	20240117	1131	76.48	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
12	20241230	141046	54	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-175	5	-7.90	12087430745	5212963	3154.34	2400	2635	2030	2875	1555	2215	2318.73	1.82	0	-169208	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	311	-1.24	2.02	12	34.20	-1646.00	1012.00	6340	20240117	-67.82	1131	20241209	80.37	6340	-67.82	20240117	1131	80.37	20241209	6340	-67.82	20240117	1131	80.37	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
13	20241230	131046	54	100.00	KOSDAQ		제약	N	N	N	N	N	2090	-125	5	-5.64	11633192775	4995222	3022.59	2400	2635	2030	2875	1555	2215	2328.87	1.82	0	-167642	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	319	-1.27	2.07	12	32.77	-1646.00	1012.00	6340	20240117	-67.03	1131	20241209	84.79	6340	-67.03	20240117	1131	84.79	20241209	6340	-67.03	20240117	1131	84.79	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
14	20241230	121041	54	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-155	5	-7.00	11106718505	4743171	2870.07	2400	2635	2035	2875	1555	2215	2341.62	1.82	0	-164801	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	314	-1.25	2.04	12	31.11	-1646.00	1012.00	6340	20240117	-67.51	1131	20241209	82.14	6340	-67.51	20240117	1131	82.14	20241209	6340	-67.51	20240117	1131	82.14	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
15	20241230	111044	54	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-105	5	-4.74	10511551095	4456707	2696.74	2400	2635	2110	2875	1555	2215	2358.59	1.82	0	-162624	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	322	-1.28	2.08	12	29.24	-1646.00	1012.00	6340	20240117	-66.72	1131	20241209	86.56	6340	-66.72	20240117	1131	86.56	20241209	6340	-66.72	20240117	1131	86.56	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
16	20241230	101044	54	100.00	KOSDAQ		제약	N	N	N	N	N	2305	90	2	4.06	9379801260	3936728	2382.10	2400	2635	2120	2875	1555	2215	2382.64	1.82	0	-130281	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	351	-1.40	2.28	12	25.82	-1646.00	1012.00	6340	20240117	-63.64	1131	20241209	103.80	6340	-63.64	20240117	1131	103.80	20241209	6340	-63.64	20240117	1131	103.80	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
17	20241230	091046	54	100.00	KOSDAQ		제약	N	N	N	N	N	2420	205	2	9.26	4647300895	1865319	1128.70	2400	2635	2305	2875	1555	2215	2491.43	1.82	0	-62537	2215	2215	2215	2215	2215	2215	2215	76	660	500	1320	5	1	15244005	369	-1.47	2.39	12	12.24	-1646.00	1012.00	6340	20240117	-61.83	1131	20241209	113.97	6340	-61.83	20240117	1131	113.97	20241209	6340	-61.83	20240117	1131	113.97	20241209	0.05	N	229000	500	76 억	278156	N	N	N	01	N
18	20241227	161039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	365813895	165153	190.07	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	8	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.08	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
19	20241227	151038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	365796175	165145	190.06	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.08	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
20	20241227	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	364726330	164662	189.50	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.08	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
21	20241227	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	362646445	163723	188.42	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.07	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
22	20241227	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	358322765	161771	186.18	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.06	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
23	20241227	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	353618105	159647	183.73	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.05	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
24	20241227	101037	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	350113975	158065	181.91	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	1.04	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
25	20241227	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	509	1	29.84	248367950	112130	129.05	2215	2215	2215	2215	1195	1706	2215.00	1.82	0	0	1706	1706	1706	1706	1706	1706	1706	76	509	500	1020	5	1	15244005	338	-1.35	2.19	12	0.74	-1646.00	1012.00	6340	20240117	-65.06	1131	20241209	95.84	6340	-65.06	20240117	1131	95.84	20241209	6340	-65.06	20240117	1131	95.84	20241209	0.05	N	229000	500	76 억	278156	N	N	N	00	N
26	20241226	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	148160590	86891	124.70	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-2054	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.57	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
27	20241226	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	147768210	86661	124.37	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-2054	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.57	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
28	20241226	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	145935966	85587	122.83	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1899	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.56	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
29	20241226	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	143093770	83921	120.44	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1742	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.55	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
30	20241226	121030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	140826496	82592	118.53	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1585	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.54	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
31	20241226	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	131300192	77008	110.52	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1428	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.51	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
32	20241226	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	125395726	73547	105.55	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1428	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.48	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
33	20241226	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	393	1	29.93	107414486	63007	90.42	1706	1706	1706	1706	920	1313	1706.00	1.83	0	-1428	1458	1385	1349	1276	1240	1367	1258	76	393	500	780	1	1	15244005	260	-1.04	1.69	12	0.41	-1646.00	1012.00	6340	20240117	-73.09	1131	20241209	50.84	6340	-73.09	20240117	1131	50.84	20241209	6340	-73.09	20240117	1131	50.84	20241209	0.05	N	229000	500	76 억	278719	N	N	N	00	N
34	20241224	161030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1313	-64	5	-4.65	69349538	50835	124.86	1398	1422	1313	1790	964	1377	1364.71	1.83	0	-2453	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	200	-0.80	1.30	12	0.33	-1646.00	1012.00	6340	20240117	-79.29	1131	20241209	16.09	6340	-79.29	20240117	1131	16.09	20241209	6340	-79.29	20240117	1131	16.09	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
35	20241224	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	-27	5	-1.96	52190633	37923	93.14	1398	1422	1350	1790	964	1377	1376.23	1.83	0	-2124	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	206	-0.82	1.33	12	0.25	-1646.00	1012.00	6340	20240117	-78.71	1131	20241209	19.36	6340	-78.71	20240117	1131	19.36	20241209	6340	-78.71	20240117	1131	19.36	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
36	20241224	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	1	2	0.07	27604335	19839	48.73	1398	1422	1368	1790	964	1377	1391.42	1.83	0	583	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	210	-0.84	1.36	12	0.13	-1646.00	1012.00	6340	20240117	-78.26	1131	20241209	21.84	6340	-78.26	20240117	1131	21.84	20241209	6340	-78.26	20240117	1131	21.84	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
37	20241224	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	0	3	0.00	23702549	17004	41.76	1398	1422	1368	1790	964	1377	1393.94	1.83	0	-728	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	210	-0.84	1.36	12	0.11	-1646.00	1012.00	6340	20240117	-78.28	1131	20241209	21.75	6340	-78.28	20240117	1131	21.75	20241209	6340	-78.28	20240117	1131	21.75	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
38	20241224	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	23	2	1.67	17322001	12395	30.44	1398	1422	1368	1790	964	1377	1397.50	1.83	0	611	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	213	-0.85	1.38	12	0.08	-1646.00	1012.00	6340	20240117	-77.92	1131	20241209	23.78	6340	-77.92	20240117	1131	23.78	20241209	6340	-77.92	20240117	1131	23.78	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
39	20241224	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	27	2	1.96	12682798	9066	22.27	1398	1422	1368	1790	964	1377	1398.94	1.83	0	-84	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	214	-0.85	1.39	12	0.06	-1646.00	1012.00	6340	20240117	-77.85	1131	20241209	24.14	6340	-77.85	20240117	1131	24.14	20241209	6340	-77.85	20240117	1131	24.14	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
40	20241224	101029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	33	2	2.40	9231421	6623	16.27	1398	1422	1368	1790	964	1377	1393.84	1.83	0	-143	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	215	-0.86	1.39	12	0.04	-1646.00	1012.00	6340	20240117	-77.76	1131	20241209	24.67	6340	-77.76	20240117	1131	24.67	20241209	6340	-77.76	20240117	1131	24.67	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
41	20241224	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	22	2	1.60	3410514	2464	6.05	1398	1422	1368	1790	964	1377	1384.14	1.83	0	946	1466	1421	1393	1348	1320	1444	1371	76	413	500	820	1	1	15244005	213	-0.85	1.38	12	0.02	-1646.00	1012.00	6340	20240117	-77.93	1131	20241209	23.70	6340	-77.93	20240117	1131	23.70	20241209	6340	-77.93	20240117	1131	23.70	20241209	0.05	N	229000	500	76 억	279612	N	N	N	00	N
42	20241223	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	13	2	0.95	56566889	40693	152.04	1366	1438	1365	1773	955	1364	1390.09	1.81	0	3236	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	210	-0.84	1.36	12	0.27	-1646.00	1012.00	6340	20240117	-78.28	1131	20241209	21.75	6340	-78.28	20240117	1131	21.75	20241209	6340	-78.28	20240117	1131	21.75	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
43	20241223	151026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	16	2	1.17	52708248	37894	141.59	1366	1438	1365	1773	955	1364	1390.94	1.81	0	3170	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	210	-0.84	1.36	12	0.25	-1646.00	1012.00	6340	20240117	-78.23	1131	20241209	22.02	6340	-78.23	20240117	1131	22.02	20241209	6340	-78.23	20240117	1131	22.02	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
44	20241223	141021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1393	29	2	2.13	37610218	26986	100.83	1366	1438	1365	1773	955	1364	1393.69	1.81	0	5086	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	212	-0.85	1.38	12	0.18	-1646.00	1012.00	6340	20240117	-78.03	1131	20241209	23.17	6340	-78.03	20240117	1131	23.17	20241209	6340	-78.03	20240117	1131	23.17	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
45	20241223	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1393	29	2	2.13	26035054	18656	69.71	1366	1438	1365	1773	955	1364	1395.53	1.81	0	2177	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	212	-0.85	1.38	12	0.12	-1646.00	1012.00	6340	20240117	-78.03	1131	20241209	23.17	6340	-78.03	20240117	1131	23.17	20241209	6340	-78.03	20240117	1131	23.17	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
46	20241223	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	41	2	3.01	10397711	7418	27.72	1366	1438	1365	1773	955	1364	1401.69	1.81	0	1806	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	214	-0.85	1.39	12	0.05	-1646.00	1012.00	6340	20240117	-77.84	1131	20241209	24.23	6340	-77.84	20240117	1131	24.23	20241209	6340	-77.84	20240117	1131	24.23	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
47	20241223	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	27	2	1.98	8775585	6260	23.39	1366	1438	1365	1773	955	1364	1401.85	1.81	0	1242	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	212	-0.85	1.37	12	0.04	-1646.00	1012.00	6340	20240117	-78.06	1131	20241209	22.99	6340	-78.06	20240117	1131	22.99	20241209	6340	-78.06	20240117	1131	22.99	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
48	20241223	101014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1408	44	2	3.23	4217026	3020	11.28	1366	1438	1365	1773	955	1364	1396.37	1.81	0	202	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	215	-0.86	1.39	12	0.02	-1646.00	1012.00	6340	20240117	-77.79	1131	20241209	24.49	6340	-77.79	20240117	1131	24.49	20241209	6340	-77.79	20240117	1131	24.49	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
49	20241223	091019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	15	2	1.10	810265	593	2.22	1366	1384	1365	1773	955	1364	1366.38	1.81	0	-21	1454	1408	1385	1339	1316	1397	1328	76	409	500	810	1	1	15244005	210	-0.84	1.36	12	0.00	-1646.00	1012.00	6340	20240117	-78.25	1131	20241209	21.93	6340	-78.25	20240117	1131	21.93	20241209	6340	-78.25	20240117	1131	21.93	20241209	0.05	N	229000	500	76 억	276170	N	N	N	00	N
50	20241220	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1364	-68	5	-4.75	35614737	25753	96.55	1418	1431	1362	1861	1003	1432	1382.94	1.80	0	2251	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	208	-0.83	1.35	12	0.17	-1646.00	1012.00	6340	20240117	-78.49	1131	20241209	20.60	6340	-78.49	20240117	1131	20.60	20241209	6340	-78.49	20240117	1131	20.60	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
51	20241220	151018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	-43	5	-3.00	34421606	24879	93.27	1418	1431	1362	1861	1003	1432	1383.56	1.80	0	2378	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	212	-0.84	1.37	12	0.16	-1646.00	1012.00	6340	20240117	-78.09	1131	20241209	22.81	6340	-78.09	20240117	1131	22.81	20241209	6340	-78.09	20240117	1131	22.81	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
52	20241220	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	-51	5	-3.56	32923980	23796	89.21	1418	1431	1362	1861	1003	1432	1383.59	1.80	0	2423	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	211	-0.84	1.36	12	0.16	-1646.00	1012.00	6340	20240117	-78.22	1131	20241209	22.10	6340	-78.22	20240117	1131	22.10	20241209	6340	-78.22	20240117	1131	22.10	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
53	20241220	131015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1371	-61	5	-4.26	28518578	20575	77.14	1418	1431	1369	1861	1003	1432	1386.08	1.80	0	286	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	209	-0.83	1.35	12	0.13	-1646.00	1012.00	6340	20240117	-78.38	1131	20241209	21.22	6340	-78.38	20240117	1131	21.22	20241209	6340	-78.38	20240117	1131	21.22	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
54	20241220	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-48	5	-3.35	14707858	10554	39.57	1418	1431	1381	1861	1003	1432	1393.58	1.80	0	-46	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	211	-0.84	1.37	12	0.07	-1646.00	1012.00	6340	20240117	-78.17	1131	20241209	22.37	6340	-78.17	20240117	1131	22.37	20241209	6340	-78.17	20240117	1131	22.37	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
55	20241220	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	-41	5	-2.86	12299970	8816	33.05	1418	1431	1381	1861	1003	1432	1395.19	1.80	0	-1103	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	212	-0.85	1.37	12	0.06	-1646.00	1012.00	6340	20240117	-78.06	1131	20241209	22.99	6340	-78.06	20240117	1131	22.99	20241209	6340	-78.06	20240117	1131	22.99	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
56	20241220	101015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	-35	5	-2.44	9887602	7077	26.53	1418	1431	1381	1861	1003	1432	1397.15	1.80	0	-767	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	213	-0.85	1.38	12	0.05	-1646.00	1012.00	6340	20240117	-77.97	1131	20241209	23.52	6340	-77.97	20240117	1131	23.52	20241209	6340	-77.97	20240117	1131	23.52	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
57	20241220	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-28	5	-1.96	2097872	1491	5.59	1418	1431	1401	1861	1003	1432	1407.02	1.80	0	-369	1539	1485	1446	1392	1353	1466	1373	76	429	500	850	1	1	15244005	214	-0.85	1.39	12	0.01	-1646.00	1012.00	6340	20240117	-77.85	1131	20241209	24.14	6340	-77.85	20240117	1131	24.14	20241209	6340	-77.85	20240117	1131	24.14	20241209	0.05	N	229000	500	76 억	274011	N	N	N	00	N
58	20241219	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-24	5	-1.65	38278158	26642	86.41	1456	1500	1407	1892	1020	1456	1435.97	1.80	0	-462	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	218	-0.87	1.42	12	0.17	-1646.00	1012.00	6340	20240117	-77.41	1131	20241209	26.61	6340	-77.41	20240117	1131	26.61	20241209	6340	-77.41	20240117	1131	26.61	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
59	20241219	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-1	5	-0.07	36033986	25079	81.34	1456	1500	1407	1892	1020	1456	1435.95	1.80	0	-252	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	222	-0.88	1.44	12	0.16	-1646.00	1012.00	6340	20240117	-77.05	1131	20241209	28.65	6340	-77.05	20240117	1131	28.65	20241209	6340	-77.05	20240117	1131	28.65	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
60	20241219	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-1	5	-0.07	33185119	23117	74.97	1456	1500	1407	1892	1020	1456	1434.52	1.80	0	-542	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	222	-0.88	1.44	12	0.15	-1646.00	1012.00	6340	20240117	-77.05	1131	20241209	28.65	6340	-77.05	20240117	1131	28.65	20241209	6340	-77.05	20240117	1131	28.65	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
61	20241219	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1437	-19	5	-1.30	26905671	18769	60.87	1456	1500	1407	1892	1020	1456	1432.14	1.80	0	-879	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	219	-0.87	1.42	12	0.12	-1646.00	1012.00	6340	20240117	-77.33	1131	20241209	27.06	6340	-77.33	20240117	1131	27.06	20241209	6340	-77.33	20240117	1131	27.06	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
62	20241219	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	-25	5	-1.72	25543757	17817	57.79	1456	1500	1407	1892	1020	1456	1432.23	1.80	0	-886	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	218	-0.87	1.41	12	0.12	-1646.00	1012.00	6340	20240117	-77.43	1131	20241209	26.53	6340	-77.43	20240117	1131	26.53	20241209	6340	-77.43	20240117	1131	26.53	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
63	20241219	111010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	-46	5	-3.16	22497089	15671	50.83	1456	1500	1407	1892	1020	1456	1434.07	1.80	0	-2010	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	215	-0.86	1.39	12	0.10	-1646.00	1012.00	6340	20240117	-77.76	1131	20241209	24.67	6340	-77.76	20240117	1131	24.67	20241209	6340	-77.76	20240117	1131	24.67	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
64	20241219	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	-14	5	-0.96	12781491	8819	28.60	1456	1500	1424	1892	1020	1456	1448.38	1.80	0	-2240	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	220	-0.88	1.42	12	0.06	-1646.00	1012.00	6340	20240117	-77.26	1131	20241209	27.50	6340	-77.26	20240117	1131	27.50	20241209	6340	-77.26	20240117	1131	27.50	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
65	20241219	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	-10	5	-0.69	7855604	5384	17.46	1456	1500	1439	1892	1020	1456	1459.84	1.80	0	-3040	1562	1508	1454	1400	1346	1482	1374	76	436	500	870	1	1	15244005	220	-0.88	1.43	12	0.04	-1646.00	1012.00	6340	20240117	-77.19	1131	20241209	27.85	6340	-77.19	20240117	1131	27.85	20241209	6340	-77.19	20240117	1131	27.85	20241209	0.05	N	229000	500	76 억	274564	N	N	N	00	N
66	20241218	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1456	-37	5	-2.48	45236450	30832	57.66	1493	1508	1400	1940	1046	1493	1467.19	1.80	0	-389	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	222	-0.88	1.44	12	0.20	-1646.00	1012.00	6340	20240117	-77.03	1131	20241209	28.74	6340	-77.03	20240117	1131	28.74	20241209	6340	-77.03	20240117	1131	28.74	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
67	20241218	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-22	5	-1.47	40565716	27634	51.68	1493	1508	1400	1940	1046	1493	1467.96	1.80	0	-282	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	224	-0.89	1.45	12	0.18	-1646.00	1012.00	6340	20240117	-76.80	1131	20241209	30.06	6340	-76.80	20240117	1131	30.06	20241209	6340	-76.80	20240117	1131	30.06	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
68	20241218	141009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1482	-11	5	-0.74	36715278	25016	46.79	1493	1508	1400	1940	1046	1493	1467.67	1.80	0	-634	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	226	-0.90	1.46	12	0.16	-1646.00	1012.00	6340	20240117	-76.62	1131	20241209	31.03	6340	-76.62	20240117	1131	31.03	20241209	6340	-76.62	20240117	1131	31.03	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
69	20241218	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	-34	5	-2.28	24363922	16609	31.06	1493	1508	1400	1940	1046	1493	1466.91	1.80	0	-1995	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	222	-0.89	1.44	12	0.11	-1646.00	1012.00	6340	20240117	-76.99	1131	20241209	29.00	6340	-76.99	20240117	1131	29.00	20241209	6340	-76.99	20240117	1131	29.00	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
70	20241218	121002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1487	-6	5	-0.40	22946747	15642	29.25	1493	1508	1400	1940	1046	1493	1467.00	1.80	0	-1814	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	227	-0.90	1.47	12	0.10	-1646.00	1012.00	6340	20240117	-76.55	1131	20241209	31.48	6340	-76.55	20240117	1131	31.48	20241209	6340	-76.55	20240117	1131	31.48	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
71	20241218	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1487	-6	5	-0.40	19911325	13588	25.41	1493	1508	1400	1940	1046	1493	1465.36	1.80	0	-1932	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	227	-0.90	1.47	12	0.09	-1646.00	1012.00	6340	20240117	-76.55	1131	20241209	31.48	6340	-76.55	20240117	1131	31.48	20241209	6340	-76.55	20240117	1131	31.48	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
72	20241218	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1472	-21	5	-1.41	18561637	12679	23.71	1493	1508	1400	1940	1046	1493	1463.97	1.80	0	-1474	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	224	-0.89	1.45	12	0.08	-1646.00	1012.00	6340	20240117	-76.78	1131	20241209	30.15	6340	-76.78	20240117	1131	30.15	20241209	6340	-76.78	20240117	1131	30.15	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
73	20241218	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	7	2	0.47	1228405	821	1.54	1493	1508	1493	1940	1046	1493	1496.23	1.80	0	47	1578	1535	1489	1446	1400	1557	1468	76	447	500	890	1	1	15244005	229	-0.91	1.48	12	0.01	-1646.00	1012.00	6340	20240117	-76.34	1131	20241209	32.63	6340	-76.34	20240117	1131	32.63	20241209	6340	-76.34	20240117	1131	32.63	20241209	0.05	N	229000	500	76 억	275072	N	N	N	00	N
74	20241217	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	46	2	3.18	79070035	53397	66.64	1448	1532	1443	1881	1013	1447	1480.70	1.89	0	-12898	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	228	-0.91	1.48	12	0.35	-1646.00	1012.00	6340	20240117	-76.45	1131	20241209	32.01	6340	-76.45	20240117	1131	32.01	20241209	6340	-76.45	20240117	1131	32.01	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
75	20241217	151009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	45	2	3.11	76881397	51931	64.81	1448	1532	1443	1881	1013	1447	1480.45	1.89	0	-12731	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	227	-0.91	1.47	12	0.34	-1646.00	1012.00	6340	20240117	-76.47	1131	20241209	31.92	6340	-76.47	20240117	1131	31.92	20241209	6340	-76.47	20240117	1131	31.92	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
76	20241217	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	34	2	2.35	71891546	48578	60.63	1448	1532	1443	1881	1013	1447	1479.92	1.89	0	-12673	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	226	-0.90	1.46	12	0.32	-1646.00	1012.00	6340	20240117	-76.64	1131	20241209	30.95	6340	-76.64	20240117	1131	30.95	20241209	6340	-76.64	20240117	1131	30.95	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
77	20241217	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	15	2	1.04	62410938	42131	52.58	1448	1532	1443	1881	1013	1447	1481.35	1.89	0	-12799	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	223	-0.89	1.44	12	0.28	-1646.00	1012.00	6340	20240117	-76.94	1131	20241209	29.27	6340	-76.94	20240117	1131	29.27	20241209	6340	-76.94	20240117	1131	29.27	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
78	20241217	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	15	2	1.04	56715376	38232	47.71	1448	1532	1447	1881	1013	1447	1483.45	1.89	0	-11783	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	223	-0.89	1.44	12	0.25	-1646.00	1012.00	6340	20240117	-76.94	1131	20241209	29.27	6340	-76.94	20240117	1131	29.27	20241209	6340	-76.94	20240117	1131	29.27	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
79	20241217	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	15	2	1.04	49456292	33254	41.50	1448	1532	1448	1881	1013	1447	1487.23	1.89	0	-11499	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	223	-0.89	1.44	12	0.22	-1646.00	1012.00	6340	20240117	-76.94	1131	20241209	29.27	6340	-76.94	20240117	1131	29.27	20241209	6340	-76.94	20240117	1131	29.27	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
80	20241217	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	33	2	2.28	37033664	24723	30.85	1448	1532	1448	1881	1013	1447	1497.94	1.89	0	-11797	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	226	-0.90	1.46	12	0.16	-1646.00	1012.00	6340	20240117	-76.66	1131	20241209	30.86	6340	-76.66	20240117	1131	30.86	20241209	6340	-76.66	20240117	1131	30.86	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
81	20241217	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	83	2	5.74	15743875	10468	13.06	1448	1532	1448	1881	1013	1447	1504.00	1.89	0	-4377	1602	1524	1467	1389	1332	1563	1428	76	434	500	860	1	1	15244005	233	-0.93	1.51	12	0.07	-1646.00	1012.00	6340	20240117	-75.87	1131	20241209	35.28	6340	-75.87	20240117	1131	35.28	20241209	6340	-75.87	20240117	1131	35.28	20241209	0.05	N	229000	500	76 억	288028	N	N	N	00	N
82	20241216	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1447	37	2	2.62	118594666	79621	78.56	1410	1545	1410	1833	987	1410	1489.49	1.90	0	-1644	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	221	-0.88	1.43	12	0.52	-1646.00	1012.00	6370	20231207	-77.28	1131	20241209	27.94	6340	-77.18	20240117	1131	27.94	20241209	6340	-77.18	20240117	1131	27.94	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
83	20241216	151007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	65	2	4.61	111897659	74995	74.00	1410	1545	1410	1833	987	1410	1492.07	1.90	0	-2463	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	225	-0.90	1.46	12	0.49	-1646.00	1012.00	6370	20231207	-76.84	1131	20241209	30.42	6340	-76.74	20240117	1131	30.42	20241209	6340	-76.74	20240117	1131	30.42	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
84	20241216	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	82	2	5.82	104945721	70308	69.37	1410	1545	1410	1833	987	1410	1492.66	1.90	0	-1382	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	227	-0.91	1.47	12	0.46	-1646.00	1012.00	6370	20231207	-76.58	1131	20241209	31.92	6340	-76.47	20240117	1131	31.92	20241209	6340	-76.47	20240117	1131	31.92	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
85	20241216	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	92	2	6.52	102468491	68632	67.72	1410	1545	1410	1833	987	1410	1493.01	1.90	0	-1994	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	229	-0.91	1.48	12	0.45	-1646.00	1012.00	6370	20231207	-76.42	1131	20241209	32.80	6340	-76.31	20240117	1131	32.80	20241209	6340	-76.31	20240117	1131	32.80	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
86	20241216	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	113	2	8.01	92137221	61749	60.93	1410	1545	1410	1833	987	1410	1492.12	1.90	0	1238	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	232	-0.93	1.50	12	0.41	-1646.00	1012.00	6370	20231207	-76.09	1131	20241209	34.66	6340	-75.98	20240117	1131	34.66	20241209	6340	-75.98	20240117	1131	34.66	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
87	20241216	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1537	127	2	9.01	85841560	57631	56.86	1410	1545	1410	1833	987	1410	1489.50	1.90	0	622	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	234	-0.93	1.52	12	0.38	-1646.00	1012.00	6370	20231207	-75.87	1131	20241209	35.90	6340	-75.76	20240117	1131	35.90	20241209	6340	-75.76	20240117	1131	35.90	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
88	20241216	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	120	2	8.51	61380972	41613	41.06	1410	1541	1410	1833	987	1410	1475.04	1.90	0	-2875	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	233	-0.93	1.51	12	0.27	-1646.00	1012.00	6370	20231207	-75.98	1131	20241209	35.28	6340	-75.87	20240117	1131	35.28	20241209	6340	-75.87	20240117	1131	35.28	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
89	20241216	091006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	0	3	0.00	11016265	7792	7.69	1410	1435	1410	1833	987	1410	1413.79	1.90	0	-79	1446	1428	1392	1374	1338	1437	1383	76	423	500	840	1	1	15244005	215	-0.86	1.39	12	0.05	-1646.00	1012.00	6370	20231207	-77.86	1131	20241209	24.67	6340	-77.76	20240117	1131	24.67	20241209	6340	-77.76	20240117	1131	24.67	20241209	0.05	N	229000	500	76 억	289689	N	N	N	00	N
90	20241213	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	27	2	1.95	139683017	101051	50.95	1356	1410	1356	1797	969	1383	1382.30	1.75	0	22431	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	215	-0.86	1.39	12	0.66	-1646.00	1012.00	6370	20231207	-77.86	1131	20241209	24.67	6340	-77.76	20240117	1131	24.67	20241209	6340	-77.76	20240117	1131	24.67	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
91	20241213	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	17	2	1.23	132375127	95852	48.33	1356	1410	1356	1797	969	1383	1381.04	1.75	0	19654	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	213	-0.85	1.38	12	0.63	-1646.00	1012.00	6370	20231207	-78.02	1131	20241209	23.78	6340	-77.92	20240117	1131	23.78	20241209	6340	-77.92	20240117	1131	23.78	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
92	20241213	141004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-5	5	-0.36	122577440	88785	44.76	1356	1410	1356	1797	969	1383	1380.61	1.75	0	15657	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	210	-0.84	1.36	12	0.58	-1646.00	1012.00	6370	20231207	-78.37	1131	20241209	21.84	6340	-78.26	20240117	1131	21.84	20241209	6340	-78.26	20240117	1131	21.84	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
93	20241213	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1390	7	2	0.51	98789795	71551	36.07	1356	1410	1356	1797	969	1383	1380.69	1.75	0	2390	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	212	-0.84	1.37	12	0.47	-1646.00	1012.00	6370	20231207	-78.18	1131	20241209	22.90	6340	-78.08	20240117	1131	22.90	20241209	6340	-78.08	20240117	1131	22.90	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
94	20241213	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	3	2	0.22	77784601	56444	28.46	1356	1410	1356	1797	969	1383	1378.08	1.75	0	-178	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	211	-0.84	1.37	12	0.37	-1646.00	1012.00	6370	20231207	-78.24	1131	20241209	22.55	6340	-78.14	20240117	1131	22.55	20241209	6340	-78.14	20240117	1131	22.55	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
95	20241213	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	3	2	0.22	68117378	49495	24.95	1356	1400	1356	1797	969	1383	1376.25	1.75	0	-3010	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	211	-0.84	1.37	12	0.32	-1646.00	1012.00	6370	20231207	-78.24	1131	20241209	22.55	6340	-78.14	20240117	1131	22.55	20241209	6340	-78.14	20240117	1131	22.55	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
96	20241213	100955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-5	5	-0.36	39523273	28740	14.49	1356	1399	1356	1797	969	1383	1375.20	1.75	0	-10100	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	210	-0.84	1.36	12	0.19	-1646.00	1012.00	6370	20231207	-78.37	1131	20241209	21.84	6340	-78.26	20240117	1131	21.84	20241209	6340	-78.26	20240117	1131	21.84	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
97	20241213	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1368	-15	5	-1.08	4648790	3390	1.71	1356	1387	1356	1797	969	1383	1371.32	1.75	0	-84	1636	1509	1431	1304	1226	1470	1265	76	414	500	820	1	1	15244005	209	-0.83	1.35	12	0.02	-1646.00	1012.00	6370	20231207	-78.52	1131	20241209	20.95	6340	-78.42	20240117	1131	20.95	20241209	6340	-78.42	20240117	1131	20.95	20241209	0.05	N	229000	500	76 억	267252	N	N	N	00	N
98	20241212	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	-36	5	-2.54	284138127	198277	91.17	1417	1558	1353	1844	994	1419	1433.04	1.80	0	-8502	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	211	-0.84	1.37	12	1.30	-1646.00	1012.00	6380	20231205	-78.32	1131	20241209	22.28	6340	-78.19	20240117	1131	22.28	20241209	6340	-78.19	20240117	1131	22.28	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
99	20241212	150956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	-33	5	-2.33	279007499	194553	89.46	1417	1558	1353	1844	994	1419	1434.10	1.80	0	-10331	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	211	-0.84	1.37	12	1.28	-1646.00	1012.00	6380	20231205	-78.28	1131	20241209	22.55	6340	-78.14	20240117	1131	22.55	20241209	6340	-78.14	20240117	1131	22.55	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
100	20241212	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	-57	5	-4.02	258068048	179293	82.44	1417	1558	1353	1844	994	1419	1439.36	1.80	0	-15761	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	208	-0.83	1.35	12	1.18	-1646.00	1012.00	6380	20231205	-78.65	1131	20241209	20.42	6340	-78.52	20240117	1131	20.42	20241209	6340	-78.52	20240117	1131	20.42	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
101	20241212	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1357	-62	5	-4.37	245111577	169860	78.10	1417	1558	1353	1844	994	1419	1443.02	1.80	0	-18161	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	207	-0.82	1.34	12	1.11	-1646.00	1012.00	6380	20231205	-78.73	1131	20241209	19.98	6340	-78.60	20240117	1131	19.98	20241209	6340	-78.60	20240117	1131	19.98	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
102	20241212	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1361	-58	5	-4.09	221619886	152570	70.15	1417	1558	1361	1844	994	1419	1452.58	1.80	0	-22670	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	207	-0.83	1.34	12	1.00	-1646.00	1012.00	6380	20231205	-78.67	1131	20241209	20.34	6340	-78.53	20240117	1131	20.34	20241209	6340	-78.53	20240117	1131	20.34	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
103	20241212	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1438	19	2	1.34	184617544	125982	57.93	1417	1558	1398	1844	994	1419	1465.43	1.80	0	-19254	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	219	-0.87	1.42	12	0.83	-1646.00	1012.00	6380	20231205	-77.46	1131	20241209	27.14	6340	-77.32	20240117	1131	27.14	20241209	6340	-77.32	20240117	1131	27.14	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
104	20241212	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-19	5	-1.34	129544952	87862	40.40	1417	1558	1398	1844	994	1419	1474.41	1.80	0	-5579	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	213	-0.85	1.38	12	0.58	-1646.00	1012.00	6380	20231205	-78.06	1131	20241209	23.78	6340	-77.92	20240117	1131	23.78	20241209	6340	-77.92	20240117	1131	23.78	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
105	20241212	090957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1538	119	2	8.39	37327218	25331	11.65	1417	1558	1398	1844	994	1419	1473.58	1.80	0	64	1621	1519	1393	1291	1165	1571	1343	76	425	500	850	1	1	15244005	234	-0.93	1.52	12	0.17	-1646.00	1012.00	6380	20231205	-75.89	1131	20241209	35.99	6340	-75.74	20240117	1131	35.99	20241209	6340	-75.74	20240117	1131	35.99	20241209	0.05	N	229000	500	76 억	275068	N	N	N	00	N
106	20241211	160949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	156	2	12.35	306746552	215815	184.82	1267	1495	1267	1641	885	1263	1421.35	1.42	0	60497	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	216	-0.86	1.40	12	1.42	-1646.00	1012.00	6380	20231205	-77.76	1131	20241209	25.46	6340	-77.62	20240117	1131	25.46	20241209	6340	-77.62	20240117	1131	25.46	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
107	20241211	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	213	2	16.86	273017463	192421	164.78	1267	1495	1267	1641	885	1263	1418.85	1.42	0	45379	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	225	-0.90	1.46	12	1.26	-1646.00	1012.00	6380	20231205	-76.87	1131	20241209	30.50	6340	-76.72	20240117	1131	30.50	20241209	6340	-76.72	20240117	1131	30.50	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
108	20241211	140957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	164	2	12.98	211390298	150345	128.75	1267	1440	1267	1641	885	1263	1406.03	1.42	0	36080	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	218	-0.87	1.41	12	0.99	-1646.00	1012.00	6380	20231205	-77.63	1131	20241209	26.17	6340	-77.49	20240117	1131	26.17	20241209	6340	-77.49	20240117	1131	26.17	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
109	20241211	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	161	2	12.75	191153892	136150	116.59	1267	1440	1267	1641	885	1263	1403.99	1.42	0	32205	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	217	-0.87	1.41	12	0.89	-1646.00	1012.00	6380	20231205	-77.68	1131	20241209	25.91	6340	-77.54	20240117	1131	25.91	20241209	6340	-77.54	20240117	1131	25.91	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
110	20241211	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	144	2	11.40	175440718	125084	107.12	1267	1440	1267	1641	885	1263	1402.58	1.42	0	29587	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	214	-0.85	1.39	12	0.82	-1646.00	1012.00	6380	20231205	-77.95	1131	20241209	24.40	6340	-77.81	20240117	1131	24.40	20241209	6340	-77.81	20240117	1131	24.40	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
111	20241211	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	148	2	11.72	156098810	111355	95.36	1267	1440	1267	1641	885	1263	1401.81	1.42	0	28514	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	215	-0.86	1.39	12	0.73	-1646.00	1012.00	6380	20231205	-77.88	1131	20241209	24.76	6340	-77.74	20240117	1131	24.76	20241209	6340	-77.74	20240117	1131	24.76	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
112	20241211	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	148	2	11.72	132147685	94469	80.90	1267	1440	1267	1641	885	1263	1398.85	1.42	0	24499	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	215	-0.86	1.39	12	0.62	-1646.00	1012.00	6380	20231205	-77.88	1131	20241209	24.76	6340	-77.74	20240117	1131	24.76	20241209	6340	-77.74	20240117	1131	24.76	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
113	20241211	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1334	71	2	5.62	5221387	4046	3.46	1267	1338	1267	1641	885	1263	1290.51	1.42	0	1499	1339	1301	1230	1192	1121	1320	1211	76	378	500	750	1	1	15244005	203	-0.81	1.32	12	0.03	-1646.00	1012.00	6380	20231205	-79.09	1131	20241209	17.95	6340	-78.96	20240117	1131	17.95	20241209	6340	-78.96	20240117	1131	17.95	20241209	0.05	N	229000	500	76 억	216534	N	N	N	00	N
114	20241210	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	104	2	8.97	141929809	116742	59.29	1160	1268	1159	1506	812	1159	1215.76	1.12	0	46287	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	193	-0.77	1.25	12	0.77	-1646.00	1012.00	6380	20231205	-80.20	1131	20241209	11.67	6340	-80.08	20240117	1131	11.67	20241209	6340	-80.08	20240117	1131	11.67	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
115	20241210	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1252	93	2	8.02	139153392	114543	58.17	1160	1268	1159	1506	812	1159	1214.86	1.12	0	45835	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	191	-0.76	1.24	12	0.75	-1646.00	1012.00	6380	20231205	-80.38	1131	20241209	10.70	6340	-80.25	20240117	1131	10.70	20241209	6340	-80.25	20240117	1131	10.70	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
116	20241210	140950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	106	2	9.15	114230085	94469	47.98	1160	1268	1159	1506	812	1159	1209.18	1.12	0	37508	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	193	-0.77	1.25	12	0.62	-1646.00	1012.00	6380	20231205	-80.17	1131	20241209	11.85	6340	-80.05	20240117	1131	11.85	20241209	6340	-80.05	20240117	1131	11.85	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
117	20241210	130951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1238	79	2	6.82	102397187	85050	43.19	1160	1242	1159	1506	812	1159	1203.96	1.12	0	32415	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	189	-0.75	1.22	12	0.56	-1646.00	1012.00	6380	20231205	-80.60	1131	20241209	9.46	6340	-80.47	20240117	1131	9.46	20241209	6340	-80.47	20240117	1131	9.46	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
118	20241210	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1208	49	2	4.23	89744028	74712	37.94	1160	1232	1159	1506	812	1159	1201.20	1.12	0	26677	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	184	-0.73	1.19	12	0.49	-1646.00	1012.00	6380	20231205	-81.07	1131	20241209	6.81	6340	-80.95	20240117	1131	6.81	20241209	6340	-80.95	20240117	1131	6.81	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
119	20241210	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1192	33	2	2.85	75455676	62748	31.87	1160	1232	1159	1506	812	1159	1202.52	1.12	0	18866	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	182	-0.72	1.18	12	0.41	-1646.00	1012.00	6380	20231205	-81.32	1131	20241209	5.39	6340	-81.20	20240117	1131	5.39	20241209	6340	-81.20	20240117	1131	5.39	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
120	20241210	100950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	53	2	4.57	45946564	38181	19.39	1160	1232	1159	1506	812	1159	1203.39	1.12	0	11546	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	185	-0.74	1.20	12	0.25	-1646.00	1012.00	6380	20231205	-81.00	1131	20241209	7.16	6340	-80.88	20240117	1131	7.16	20241209	6340	-80.88	20240117	1131	7.16	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
121	20241210	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1209	50	2	4.31	16714109	14138	7.18	1160	1215	1159	1506	812	1159	1182.21	1.12	0	5366	1345	1251	1191	1097	1037	1222	1068	76	347	500	690	1	1	15244005	184	-0.73	1.19	12	0.09	-1646.00	1012.00	6380	20231205	-81.05	1131	20241209	6.90	6340	-80.93	20240117	1131	6.90	20241209	6340	-80.93	20240117	1131	6.90	20241209	0.05	N	229000	500	76 억	170315	N	N	N	00	N
122	20241209	160947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1159	-125	5	-9.74	232945630	196160	79.90	1284	1285	1131	1669	899	1284	1187.53	0.91	0	30962	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	177	-0.70	1.15	12	1.29	-1646.00	1012.00	6380	20231205	-81.83	1131	20241209	2.48	6340	-81.72	20240117	1131	2.48	20241209	6340	-81.72	20240117	1131	2.48	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
123	20241209	150948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1175	-109	5	-8.49	207790047	174230	70.96	1284	1285	1150	1669	899	1284	1192.62	0.91	0	17041	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	179	-0.71	1.16	12	1.14	-1646.00	1012.00	6380	20231205	-81.58	1150	20241209	2.17	6340	-81.47	20240117	1150	2.17	20241209	6340	-81.47	20240117	1150	2.17	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
124	20241209	140949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1188	-96	5	-7.48	165412659	138127	56.26	1284	1285	1160	1669	899	1284	1197.54	0.91	0	10985	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	181	-0.72	1.17	12	0.91	-1646.00	1012.00	6380	20231205	-81.38	1160	20241209	2.41	6340	-81.26	20240117	1160	2.41	20241209	6340	-81.26	20240117	1160	2.41	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
125	20241209	130951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1177	-107	5	-8.33	157560331	131490	53.56	1284	1285	1160	1669	899	1284	1198.27	0.91	0	8842	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	179	-0.72	1.16	12	0.86	-1646.00	1012.00	6380	20231205	-81.55	1160	20241209	1.47	6340	-81.44	20240117	1160	1.47	20241209	6340	-81.44	20240117	1160	1.47	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
126	20241209	120947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1175	-109	5	-8.49	142192933	118485	48.26	1284	1285	1160	1669	899	1284	1200.09	0.91	0	7886	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	179	-0.71	1.16	12	0.78	-1646.00	1012.00	6380	20231205	-81.58	1160	20241209	1.29	6340	-81.47	20240117	1160	1.29	20241209	6340	-81.47	20240117	1160	1.29	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
127	20241209	110948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1187	-97	5	-7.55	107070726	88970	36.24	1284	1285	1160	1669	899	1284	1203.45	0.91	0	5902	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	181	-0.72	1.17	12	0.58	-1646.00	1012.00	6380	20231205	-81.39	1160	20241209	2.33	6340	-81.28	20240117	1160	2.33	20241209	6340	-81.28	20240117	1160	2.33	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
128	20241209	100946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1220	-64	5	-4.98	81698456	67587	27.53	1284	1285	1160	1669	899	1284	1208.79	0.91	0	1981	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	186	-0.74	1.21	12	0.44	-1646.00	1012.00	6380	20231205	-80.88	1160	20241209	5.17	6340	-80.76	20240117	1160	5.17	20241209	6340	-80.76	20240117	1160	5.17	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
129	20241209	090941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1261	-23	5	-1.79	11135859	8816	3.59	1284	1285	1250	1669	899	1284	1263.14	0.91	0	-5664	1562	1422	1350	1210	1138	1387	1175	76	385	500	770	1	1	15244005	192	-0.77	1.25	12	0.06	-1646.00	1012.00	6380	20231205	-80.24	1250	20241209	0.88	6340	-80.11	20240117	1250	0.88	20241209	6340	-80.11	20240117	1250	0.88	20241209	0.15	N	229000	500	76 억	139283	N	N	N	00	N
130	20241206	160939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1284	-33	5	-2.51	326361565	245516	45.68	1321	1490	1278	1712	922	1317	1329.29	0.73	0	27827	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	196	-0.78	1.27	12	1.61	-1646.00	1012.00	6380	20231205	-79.87	1278	20241206	0.47	6340	-79.75	20240117	1278	0.47	20241206	6370	-79.84	20231207	1278	0.47	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
131	20241206	150943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1295	-22	5	-1.67	314122368	236125	43.93	1321	1490	1278	1712	922	1317	1330.32	0.73	0	27434	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	197	-0.79	1.28	12	1.55	-1646.00	1012.00	6380	20231205	-79.70	1278	20241206	1.33	6340	-79.57	20240117	1278	1.33	20241206	6370	-79.67	20231207	1278	1.33	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
132	20241206	140941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1281	-36	5	-2.73	281254602	210643	39.19	1321	1490	1278	1712	922	1317	1335.22	0.73	0	7427	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	195	-0.78	1.27	12	1.38	-1646.00	1012.00	6380	20231205	-79.92	1278	20241206	0.23	6340	-79.79	20240117	1278	0.23	20241206	6370	-79.89	20231207	1278	0.23	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
133	20241206	130941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1284	-33	5	-2.51	254703865	189938	35.34	1321	1490	1281	1712	922	1317	1340.98	0.73	0	12960	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	196	-0.78	1.27	12	1.25	-1646.00	1012.00	6380	20231205	-79.87	1281	20241206	0.23	6340	-79.75	20240117	1281	0.23	20241206	6370	-79.84	20231207	1281	0.23	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
134	20241206	120937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1304	-13	5	-0.99	241335187	179552	33.41	1321	1490	1281	1712	922	1317	1344.10	0.73	0	11306	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	199	-0.79	1.29	12	1.18	-1646.00	1012.00	6380	20231205	-79.56	1281	20241206	1.80	6340	-79.43	20240117	1281	1.80	20241206	6370	-79.53	20231207	1281	1.80	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
135	20241206	110932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1303	-14	5	-1.06	224524796	166735	31.02	1321	1490	1281	1712	922	1317	1346.60	0.73	0	9332	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	199	-0.79	1.29	12	1.09	-1646.00	1012.00	6380	20231205	-79.58	1281	20241206	1.72	6340	-79.45	20240117	1281	1.72	20241206	6370	-79.54	20231207	1281	1.72	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
136	20241206	100933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1319	2	2	0.15	136290199	98832	18.39	1321	1490	1305	1712	922	1317	1379.01	0.73	0	1637	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	201	-0.80	1.30	12	0.65	-1646.00	1012.00	6380	20231205	-79.33	1305	20241206	1.07	6340	-79.20	20240117	1305	1.07	20241206	6370	-79.29	20231207	1305	1.07	20241206	0.15	N	229000	500	76 억	111787	N	N	N	00	N
137	20241206	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1453	136	2	10.33	17043975	12502	2.33	1321	1453	1321	1712	922	1317	1363.30	0.73	0	1983	1741	1529	1422	1210	1103	1475	1156	76	395	500	790	1	1	15244005	221	-0.88	1.44	12	0.08	-1646.00	1012.00	6380	20231205	-77.23	1315	20241205	10.49	6340	-77.08	20240117	1315	10.49	20241205	6370	-77.19	20231207	1315	10.49	20241205	0.15	N	229000	500	76 억	111787	Y	N	N	00	N
138	20241205	160921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1317	-317	5	-19.40	765618685	530891	575.40	1620	1634	1315	2120	1144	1634	1442.45	0.49	0	37158	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	201	-0.80	1.30	12	3.48	-1646.00	1012.00	6380	20231205	-79.36	1315	20241205	0.15	6340	-79.23	20240117	1315	0.15	20241205	6380	-79.36	20231205	1315	0.15	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
139	20241205	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1374	-260	5	-15.91	696778432	479100	519.27	1620	1634	1325	2120	1144	1634	1454.35	0.49	0	33594	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	209	-0.83	1.36	12	3.14	-1646.00	1012.00	6380	20231205	-78.46	1325	20241205	3.70	6340	-78.33	20240117	1325	3.70	20241205	6380	-78.46	20231205	1325	3.70	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
140	20241205	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	-178	5	-10.89	462644464	309849	335.83	1620	1634	1375	2120	1144	1634	1493.13	0.49	0	36408	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	222	-0.88	1.44	12	2.03	-1646.00	1012.00	6380	20231205	-77.18	1375	20241205	5.89	6340	-77.03	20240117	1375	5.89	20241205	6380	-77.18	20231205	1375	5.89	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
141	20241205	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1442	-192	5	-11.75	407785729	271932	294.73	1620	1634	1375	2120	1144	1634	1499.59	0.49	0	30468	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	220	-0.88	1.42	12	1.78	-1646.00	1012.00	6380	20231205	-77.40	1375	20241205	4.87	6340	-77.26	20240117	1375	4.87	20241205	6380	-77.40	20231205	1375	4.87	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
142	20241205	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	-174	5	-10.65	359803403	238876	258.90	1620	1634	1375	2120	1144	1634	1506.24	0.49	0	28835	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	223	-0.89	1.44	12	1.57	-1646.00	1012.00	6380	20231205	-77.12	1375	20241205	6.18	6340	-76.97	20240117	1375	6.18	20241205	6380	-77.12	20231205	1375	6.18	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
143	20241205	110923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	-229	5	-14.01	278664043	182151	197.42	1620	1634	1381	2120	1144	1634	1529.85	0.49	0	12753	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	214	-0.85	1.39	12	1.19	-1646.00	1012.00	6380	20231205	-77.98	1381	20241205	1.74	6340	-77.84	20240117	1381	1.74	20241205	6380	-77.98	20231205	1381	1.74	20241205	0.14	N	229000	500	76 억	74708	N	N	N	00	N
144	20241205	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-39	5	-2.39	95739247	59744	64.75	1620	1634	1590	2120	1144	1634	1602.49	0.49	0	4747	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	243	-0.97	1.58	12	0.39	-1646.00	1012.00	6380	20231205	-75.00	1581	20241204	0.89	6340	-74.84	20240117	1581	0.89	20241204	6380	-75.00	20231205	1581	0.89	20241204	0.14	N	229000	500	76 억	74708	N	N	N	00	N
145	20241205	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-23	5	-1.41	10324843	6408	6.95	1620	1634	1610	2120	1144	1634	1611.24	0.49	0	4680	1785	1709	1645	1569	1505	1677	1537	76	486	500	980	1	1	15244005	246	-0.98	1.59	12	0.04	-1646.00	1012.00	6380	20231205	-74.75	1581	20241204	1.90	6340	-74.59	20240117	1581	1.90	20241204	6380	-74.75	20231205	1581	1.90	20241204	0.14	N	229000	500	76 억	74708	N	N	N	00	N
146	20241204	160907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1634	-96	5	-5.55	152555634	92212	235.04	1709	1721	1581	2245	1211	1730	1654.40	0.51	0	-3582	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	249	-0.99	1.61	12	0.60	-1646.00	1012.00	6380	20231205	-74.39	1581	20241204	3.35	6340	-74.23	20240117	1581	3.35	20241204	6380	-74.39	20231205	1581	3.35	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
147	20241204	150907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1644	-86	5	-4.97	138133549	83406	212.59	1709	1721	1581	2245	1211	1730	1656.16	0.51	0	-2696	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	251	-1.00	1.62	12	0.55	-1646.00	1012.00	6380	20231205	-74.23	1581	20241204	3.98	6340	-74.07	20240117	1581	3.98	20241204	6380	-74.23	20231205	1581	3.98	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
148	20241204	140909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1642	-88	5	-5.09	134345304	81104	206.72	1709	1721	1581	2245	1211	1730	1656.46	0.51	0	-3148	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	250	-1.00	1.62	12	0.53	-1646.00	1012.00	6380	20231205	-74.26	1581	20241204	3.86	6340	-74.10	20240117	1581	3.86	20241204	6380	-74.26	20231205	1581	3.86	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
149	20241204	130901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1643	-87	5	-5.03	133156557	80381	204.88	1709	1721	1581	2245	1211	1730	1656.57	0.51	0	-3204	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	250	-1.00	1.62	12	0.53	-1646.00	1012.00	6380	20231205	-74.25	1581	20241204	3.92	6340	-74.09	20240117	1581	3.92	20241204	6380	-74.25	20231205	1581	3.92	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
150	20241204	120857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1625	-105	5	-6.07	130855091	78973	201.29	1709	1721	1581	2245	1211	1730	1656.96	0.51	0	-3732	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	248	-0.99	1.61	12	0.52	-1646.00	1012.00	6380	20231205	-74.53	1581	20241204	2.78	6340	-74.37	20240117	1581	2.78	20241204	6380	-74.53	20231205	1581	2.78	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
151	20241204	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1652	-78	5	-4.51	114574812	68972	175.80	1709	1721	1581	2245	1211	1730	1661.18	0.51	0	-5191	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	252	-1.00	1.63	12	0.45	-1646.00	1012.00	6380	20231205	-74.11	1581	20241204	4.49	6340	-73.94	20240117	1581	4.49	20241204	6380	-74.11	20231205	1581	4.49	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
152	20241204	100853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	-70	5	-4.05	90896878	54644	139.28	1709	1721	1581	2245	1211	1730	1663.44	0.51	0	1807	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	253	-1.01	1.64	12	0.36	-1646.00	1012.00	6380	20231205	-73.98	1581	20241204	5.00	6340	-73.82	20240117	1581	5.00	20241204	6380	-73.98	20231205	1581	5.00	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
153	20241204	090913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1689	-41	5	-2.37	10433854	6132	15.63	1709	1721	1689	2245	1211	1730	1701.54	0.51	0	-3194	1758	1743	1725	1710	1692	1751	1718	76	515	500	1030	1	1	15244005	257	-1.03	1.67	12	0.04	-1646.00	1012.00	6380	20231205	-73.53	1689	20241204	0.00	6340	-73.36	20240117	1689	0.00	20241204	6380	-73.53	20231205	1689	0.00	20241204	0.14	N	229000	500	76 억	78193	N	N	N	00	N
154	20241203	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	15	2	0.87	67207002	39120	108.68	1708	1740	1707	2225	1201	1715	1717.97	0.43	0	13388	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.26	-1646.00	1012.00	6380	20231205	-72.88	1701	20241121	1.70	6340	-72.71	20240117	1701	1.70	20241121	6380	-72.88	20231205	1701	1.70	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
155	20241203	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	15	2	0.87	66903332	38945	108.19	1708	1740	1707	2225	1201	1715	1717.89	0.43	0	13470	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.26	-1646.00	1012.00	6380	20231205	-72.88	1701	20241121	1.70	6340	-72.71	20240117	1701	1.70	20241121	6380	-72.88	20231205	1701	1.70	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
156	20241203	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	5	2	0.29	59962661	34933	97.05	1708	1740	1707	2225	1201	1715	1716.50	0.43	0	12052	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	262	-1.04	1.70	12	0.23	-1646.00	1012.00	6380	20231205	-73.04	1701	20241121	1.12	6340	-72.87	20240117	1701	1.12	20241121	6380	-73.04	20231205	1701	1.12	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
157	20241203	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	16	2	0.93	58052012	33824	93.97	1708	1740	1707	2225	1201	1715	1716.30	0.43	0	11548	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	264	-1.05	1.71	12	0.22	-1646.00	1012.00	6380	20231205	-72.87	1701	20241121	1.76	6340	-72.70	20240117	1701	1.76	20241121	6380	-72.87	20231205	1701	1.76	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
158	20241203	121016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	4	2	0.23	56808570	33105	91.97	1708	1740	1707	2225	1201	1715	1716.01	0.43	0	11834	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	262	-1.04	1.70	12	0.22	-1646.00	1012.00	6380	20231205	-73.06	1701	20241121	1.06	6340	-72.89	20240117	1701	1.06	20241121	6380	-73.06	20231205	1701	1.06	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
159	20241203	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	8	2	0.47	49862814	29066	80.75	1708	1740	1707	2225	1201	1715	1715.50	0.43	0	11371	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	263	-1.05	1.70	12	0.19	-1646.00	1012.00	6380	20231205	-72.99	1701	20241121	1.29	6340	-72.82	20240117	1701	1.29	20241121	6380	-72.99	20231205	1701	1.29	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
160	20241203	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-5	5	-0.29	34335306	20028	55.64	1708	1740	1707	2225	1201	1715	1714.37	0.43	0	7614	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	261	-1.04	1.69	12	0.13	-1646.00	1012.00	6380	20231205	-73.20	1701	20241121	0.53	6340	-73.03	20240117	1701	0.53	20241121	6380	-73.20	20231205	1701	0.53	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
161	20241203	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	21	2	1.22	6145922	3563	9.90	1708	1740	1708	2225	1201	1715	1724.93	0.43	0	919	1767	1740	1723	1696	1679	1732	1688	76	510	500	1020	1	1	15244005	265	-1.05	1.72	12	0.02	-1646.00	1012.00	6380	20231205	-72.79	1701	20241121	2.06	6340	-72.62	20240117	1701	2.06	20241121	6380	-72.79	20231205	1701	2.06	20241121	0.14	N	229000	500	76 억	64815	N	N	N	00	N
162	20241202	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-22	5	-1.27	61983359	35995	64.18	1737	1750	1706	2255	1216	1737	1722.00	0.45	0	-3735	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	261	-1.04	1.69	12	0.24	-1646.00	1012.00	6380	20231205	-73.12	1701	20241121	0.82	6340	-72.95	20240117	1701	0.82	20241121	6380	-73.12	20231205	1701	0.82	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
163	20241202	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	-8	5	-0.46	59938869	34803	62.05	1737	1750	1706	2255	1216	1737	1722.23	0.45	0	-3412	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	264	-1.05	1.71	12	0.23	-1646.00	1012.00	6380	20231205	-72.90	1701	20241121	1.65	6340	-72.73	20240117	1701	1.65	20241121	6380	-72.90	20231205	1701	1.65	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
164	20241202	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-17	5	-0.98	57029027	33113	59.04	1737	1750	1706	2255	1216	1737	1722.25	0.45	0	-3392	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.22	-1646.00	1012.00	6380	20231205	-73.04	1701	20241121	1.12	6340	-72.87	20240117	1701	1.12	20241121	6380	-73.04	20231205	1701	1.12	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
165	20241202	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-20	5	-1.15	54826774	31837	56.76	1737	1750	1706	2255	1216	1737	1722.11	0.45	0	-3749	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.21	-1646.00	1012.00	6380	20231205	-73.09	1701	20241121	0.94	6340	-72.92	20240117	1701	0.94	20241121	6380	-73.09	20231205	1701	0.94	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
166	20241202	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-13	5	-0.75	52369105	30409	54.22	1737	1750	1706	2255	1216	1737	1722.16	0.45	0	-3825	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	263	-1.05	1.70	12	0.20	-1646.00	1012.00	6380	20231205	-72.98	1701	20241121	1.35	6340	-72.81	20240117	1701	1.35	20241121	6380	-72.98	20231205	1701	1.35	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
167	20241202	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-19	5	-1.09	41130004	23912	42.63	1737	1747	1706	2255	1216	1737	1720.06	0.45	0	-3944	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	262	-1.04	1.70	12	0.16	-1646.00	1012.00	6380	20231205	-73.07	1701	20241121	1.00	6340	-72.90	20240117	1701	1.00	20241121	6380	-73.07	20231205	1701	1.00	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
168	20241202	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	-23	5	-1.32	22617378	13108	23.37	1737	1747	1711	2255	1216	1737	1725.46	0.45	0	-2168	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	261	-1.04	1.69	12	0.09	-1646.00	1012.00	6380	20231205	-73.13	1701	20241121	0.76	6340	-72.97	20240117	1701	0.76	20241121	6380	-73.13	20231205	1701	0.76	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N
169	20241202	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1735	-2	5	-0.12	4811597	2774	4.95	1737	1747	1730	2255	1216	1737	1734.53	0.45	0	1959	1839	1788	1759	1708	1679	1773	1693	76	518	500	1040	1	1	15244005	264	-1.05	1.71	12	0.02	-1646.00	1012.00	6380	20231205	-72.81	1701	20241121	2.00	6340	-72.63	20240117	1701	2.00	20241121	6380	-72.81	20231205	1701	2.00	20241121	0.14	N	229000	500	76 억	68561	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History