KissMeData/298060/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	shortOverheated
2	20241231	161201	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
3	20241231	151145	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
4	20241231	141200	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
5	20241231	131201	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
6	20241231	121200	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
7	20241231	111159	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
8	20241231	101153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
9	20241231	091154	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85894114	45577	149.36	1878	1920	1850	2440	1315	1878	1884.70	3.42	11721	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
10	20241230	161153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	13	2	0.69	85521914	45377	148.71	1878	1920	1850	2440	1315	1878	1884.70	3.37	0	11721	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.22	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	4300	-56.02	20240221	1606	17.75	20241210	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
11	20241230	151157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1893	15	2	0.80	78612948	41717	136.71	1878	1920	1850	2440	1315	1878	1884.43	3.37	0	12670	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.20	-1379.00	1001.00	4600	20231227	-58.85	1606	20241210	17.87	4300	-55.98	20240221	1606	17.87	20241210	4300	-55.98	20240221	1606	17.87	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
12	20241230	141157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1889	11	2	0.59	66677730	35395	116.00	1878	1920	1850	2440	1315	1878	1883.82	3.37	0	13400	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	387	-1.37	1.89	12	0.17	-1379.00	1001.00	4600	20231227	-58.93	1606	20241210	17.62	4300	-56.07	20240221	1606	17.62	20241210	4300	-56.07	20240221	1606	17.62	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
13	20241230	131158	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	7	2	0.37	60541148	32130	105.30	1878	1920	1850	2440	1315	1878	1884.26	3.37	0	12810	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	386	-1.37	1.88	12	0.16	-1379.00	1001.00	4600	20231227	-59.02	1606	20241210	17.37	4300	-56.16	20240221	1606	17.37	20241210	4300	-56.16	20240221	1606	17.37	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
14	20241230	121152	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	26	2	1.38	52802210	28053	91.93	1878	1920	1850	2440	1315	1878	1882.23	3.37	0	12247	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	390	-1.38	1.90	12	0.14	-1379.00	1001.00	4600	20231227	-58.61	1606	20241210	18.56	4300	-55.72	20240221	1606	18.56	20241210	4300	-55.72	20240221	1606	18.56	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
15	20241230	111155	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	33	2	1.76	50506238	26846	87.98	1878	1920	1850	2440	1315	1878	1881.33	3.37	0	12877	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	391	-1.39	1.91	12	0.13	-1379.00	1001.00	4600	20231227	-58.46	1606	20241210	18.99	4300	-55.56	20240221	1606	18.99	20241210	4300	-55.56	20240221	1606	18.99	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
16	20241230	101155	57	100.00	KOSDAQ		제약	N	N	N	N	N	1896	18	2	0.96	35172563	18759	61.48	1878	1903	1850	2440	1315	1878	1874.97	3.37	0	12834	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	388	-1.37	1.89	12	0.09	-1379.00	1001.00	4600	20231227	-58.78	1606	20241210	18.06	4300	-55.91	20240221	1606	18.06	20241210	4300	-55.91	20240221	1606	18.06	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
17	20241230	091157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1867	-11	5	-0.59	6706426	3598	11.79	1878	1879	1850	2440	1315	1878	1863.93	3.37	0	1652	1970	1924	1894	1848	1818	1909	1833	102	562	500	1270	1	1	20467248	382	-1.35	1.87	12	0.02	-1379.00	1001.00	4600	20231227	-59.41	1606	20241210	16.25	4300	-56.58	20240221	1606	16.25	20241210	4300	-56.58	20240221	1606	16.25	20241210	0.38	N	298060	500	102 억	689253	N	N	N	N
18	20241227	161150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	-22	5	-1.16	57551702	30462	47.81	1900	1940	1864	2470	1330	1900	1889.32	3.40	0	-5756	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	384	-1.36	1.88	12	0.15	-1379.00	1001.00	4600	20231227	-59.17	1606	20241210	16.94	4300	-56.33	20240221	1606	16.94	20241210	4600	-59.17	20231227	1606	16.94	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
19	20241227	151149	57	100.00	KOSDAQ		제약	N	N	N	N	N	1868	-32	5	-1.68	53474026	28285	44.39	1900	1940	1864	2470	1330	1900	1890.54	3.40	0	-5680	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	382	-1.35	1.87	12	0.14	-1379.00	1001.00	4600	20231227	-59.39	1606	20241210	16.31	4300	-56.56	20240221	1606	16.31	20241210	4600	-59.39	20231227	1606	16.31	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
20	20241227	141152	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	-15	5	-0.79	46967915	24801	38.92	1900	1940	1865	2470	1330	1900	1893.79	3.40	0	-6754	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	386	-1.37	1.88	12	0.12	-1379.00	1001.00	4600	20231227	-59.02	1606	20241210	17.37	4300	-56.16	20240221	1606	17.37	20241210	4600	-59.02	20231227	1606	17.37	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
21	20241227	131149	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-1	5	-0.05	36552492	19270	30.24	1900	1940	1881	2470	1330	1900	1896.86	3.40	0	-6662	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	389	-1.38	1.90	12	0.09	-1379.00	1001.00	4600	20231227	-58.72	1606	20241210	18.24	4300	-55.84	20240221	1606	18.24	20241210	4600	-58.72	20231227	1606	18.24	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
22	20241227	121150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-1	5	-0.05	30129602	15869	24.91	1900	1940	1881	2470	1330	1900	1898.65	3.40	0	-7819	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	389	-1.38	1.90	12	0.08	-1379.00	1001.00	4600	20231227	-58.72	1606	20241210	18.24	4300	-55.84	20240221	1606	18.24	20241210	4600	-58.72	20231227	1606	18.24	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
23	20241227	111150	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	-15	5	-0.79	19213408	10121	15.88	1900	1940	1881	2470	1330	1900	1898.37	3.40	0	-3691	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	386	-1.37	1.88	12	0.05	-1379.00	1001.00	4600	20231227	-59.02	1606	20241210	17.37	4300	-56.16	20240221	1606	17.37	20241210	4600	-59.02	20231227	1606	17.37	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
24	20241227	101148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	8	2	0.42	16148652	8511	13.36	1900	1940	1881	2470	1330	1900	1897.39	3.40	0	-2520	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	391	-1.38	1.91	12	0.04	-1379.00	1001.00	4600	20231227	-58.52	1606	20241210	18.80	4300	-55.63	20240221	1606	18.80	20241210	4600	-58.52	20231227	1606	18.80	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
25	20241227	091153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-1	5	-0.05	2998147	1577	2.48	1900	1908	1899	2470	1330	1900	1901.17	3.40	0	-948	1974	1937	1899	1862	1824	1918	1843	102	570	500	1290	1	1	20467248	389	-1.38	1.90	12	0.01	-1379.00	1001.00	4600	20231227	-58.72	1606	20241210	18.24	4300	-55.84	20240221	1606	18.24	20241210	4600	-58.72	20231227	1606	18.24	20241210	0.39	N	298060	500	102 억	694925	N	N	N	N
26	20241226	161144	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-37	5	-1.91	120405438	63713	125.34	1910	1936	1861	2515	1356	1937	1889.78	3.43	0	-7036	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	389	-1.38	1.90	12	0.31	-1379.00	1001.00	4600	20231227	-58.70	1606	20241210	18.31	4300	-55.81	20240221	1606	18.31	20241210	4600	-58.70	20231227	1606	18.31	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
27	20241226	151141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1873	-64	5	-3.30	114926098	60829	119.67	1910	1936	1861	2515	1356	1937	1889.33	3.43	0	-6016	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	383	-1.36	1.87	12	0.30	-1379.00	1001.00	4600	20231227	-59.28	1606	20241210	16.63	4300	-56.44	20240221	1606	16.63	20241210	4600	-59.28	20231227	1606	16.63	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
28	20241226	141139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1873	-64	5	-3.30	101299701	53587	105.42	1910	1936	1861	2515	1356	1937	1890.38	3.43	0	-6546	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	383	-1.36	1.87	12	0.26	-1379.00	1001.00	4600	20231227	-59.28	1606	20241210	16.63	4300	-56.44	20240221	1606	16.63	20241210	4600	-59.28	20231227	1606	16.63	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
29	20241226	131141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1892	-45	5	-2.32	98999153	52368	103.02	1910	1936	1861	2515	1356	1937	1890.45	3.43	0	-7002	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	387	-1.37	1.89	12	0.26	-1379.00	1001.00	4600	20231227	-58.87	1606	20241210	17.81	4300	-56.00	20240221	1606	17.81	20241210	4600	-58.87	20231227	1606	17.81	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
30	20241226	121138	57	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-73	5	-3.77	72467977	38360	75.47	1910	1936	1861	2515	1356	1937	1889.15	3.43	0	-6746	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	382	-1.35	1.86	12	0.19	-1379.00	1001.00	4600	20231227	-59.48	1606	20241210	16.06	4300	-56.65	20240221	1606	16.06	20241210	4600	-59.48	20231227	1606	16.06	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
31	20241226	111137	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-37	5	-1.91	50361150	26614	52.36	1910	1936	1861	2515	1356	1937	1892.28	3.43	0	-4659	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	389	-1.38	1.90	12	0.13	-1379.00	1001.00	4600	20231227	-58.70	1606	20241210	18.31	4300	-55.81	20240221	1606	18.31	20241210	4600	-58.70	20231227	1606	18.31	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
32	20241226	101141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	-65	5	-3.36	37783230	19916	39.18	1910	1936	1872	2515	1356	1937	1897.13	3.43	0	-4482	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	383	-1.36	1.87	12	0.10	-1379.00	1001.00	4600	20231227	-59.30	1606	20241210	16.56	4300	-56.47	20240221	1606	16.56	20241210	4600	-59.30	20231227	1606	16.56	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
33	20241226	091142	57	100.00	KOSDAQ		제약	N	N	N	N	N	1936	-1	5	-0.05	4971013	2580	5.08	1910	1936	1910	2515	1356	1937	1926.75	3.43	0	-1577	2029	1982	1953	1906	1877	2006	1930	102	578	500	1310	1	1	20467248	396	-1.40	1.93	12	0.01	-1379.00	1001.00	4600	20231227	-57.91	1606	20241210	20.55	4300	-54.98	20240221	1606	20.55	20241210	4600	-57.91	20231227	1606	20.55	20241210	0.39	N	298060	500	102 억	701471	N	N	N	N
34	20241224	161139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1937	-38	5	-1.92	99296875	50831	69.50	1936	2000	1924	2565	1383	1975	1953.48	3.49	0	-13289	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	396	-1.40	1.94	12	0.25	-1379.00	1001.00	4600	20231227	-57.89	1606	20241210	20.61	4300	-54.95	20240221	1606	20.61	20241210	4600	-57.89	20231227	1606	20.61	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
35	20241224	151139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	-37	5	-1.87	96369772	49320	67.43	1936	2000	1924	2565	1383	1975	1953.97	3.49	0	-13024	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	397	-1.41	1.94	12	0.24	-1379.00	1001.00	4600	20231227	-57.87	1606	20241210	20.67	4300	-54.93	20240221	1606	20.67	20241210	4600	-57.87	20231227	1606	20.67	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
36	20241224	141136	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	-24	5	-1.22	85253706	43615	59.63	1936	2000	1924	2565	1383	1975	1954.69	3.49	0	-8414	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	399	-1.41	1.95	12	0.21	-1379.00	1001.00	4600	20231227	-57.59	1606	20241210	21.48	4300	-54.63	20240221	1606	21.48	20241210	4600	-57.59	20231227	1606	21.48	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
37	20241224	131137	57	100.00	KOSDAQ		제약	N	N	N	N	N	1943	-32	5	-1.62	81574448	41724	57.05	1936	2000	1924	2565	1383	1975	1955.10	3.49	0	-7810	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	398	-1.41	1.94	12	0.20	-1379.00	1001.00	4600	20231227	-57.76	1606	20241210	20.98	4300	-54.81	20240221	1606	20.98	20241210	4600	-57.76	20231227	1606	20.98	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
38	20241224	121139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	-24	5	-1.22	78399667	40094	54.82	1936	2000	1924	2565	1383	1975	1955.40	3.49	0	-7681	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	399	-1.41	1.95	12	0.20	-1379.00	1001.00	4600	20231227	-57.59	1606	20241210	21.48	4300	-54.63	20240221	1606	21.48	20241210	4600	-57.59	20231227	1606	21.48	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
39	20241224	111139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-5	5	-0.25	72674940	37167	50.82	1936	2000	1924	2565	1383	1975	1955.36	3.49	0	-7309	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	403	-1.43	1.97	12	0.18	-1379.00	1001.00	4600	20231227	-57.17	1606	20241210	22.67	4300	-54.19	20240221	1606	22.67	20241210	4600	-57.17	20231227	1606	22.67	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
40	20241224	101137	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-29	5	-1.47	53943079	27687	37.85	1936	2000	1924	2565	1383	1975	1948.32	3.49	0	541	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	398	-1.41	1.94	12	0.14	-1379.00	1001.00	4600	20231227	-57.70	1606	20241210	21.17	4300	-54.74	20240221	1606	21.17	20241210	4600	-57.70	20231227	1606	21.17	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
41	20241224	091144	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-42	5	-2.13	31278083	16174	22.11	1936	1968	1924	2565	1383	1975	1933.85	3.49	0	16	2227	2101	1984	1858	1741	2164	1921	102	590	500	1340	1	1	20467248	396	-1.40	1.93	12	0.08	-1379.00	1001.00	4600	20231227	-57.98	1606	20241210	20.36	4300	-55.05	20240221	1606	20.36	20241210	4600	-57.98	20231227	1606	20.36	20241210	0.46	N	298060	500	102 억	714746	N	N	N	N
42	20241223	161129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	27	2	1.39	141096452	73141	47.52	1943	2110	1867	2530	1364	1948	1928.83	3.54	0	-9961	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	404	-1.43	1.97	12	0.36	-1379.00	1001.00	4600	20231227	-57.07	1606	20241210	22.98	4300	-54.07	20240221	1606	22.98	20241210	4600	-57.07	20231227	1606	22.98	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
43	20241223	151134	57	100.00	KOSDAQ		제약	N	N	N	N	N	1983	35	2	1.80	130386131	67726	44.00	1943	2110	1867	2530	1364	1948	1925.20	3.54	0	-9495	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	406	-1.44	1.98	12	0.33	-1379.00	1001.00	4600	20231227	-56.89	1606	20241210	23.47	4300	-53.88	20240221	1606	23.47	20241210	4600	-56.89	20231227	1606	23.47	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
44	20241223	141129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	-20	5	-1.03	88381271	46761	30.38	1943	1948	1867	2530	1364	1948	1890.06	3.54	0	-3641	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	395	-1.40	1.93	12	0.23	-1379.00	1001.00	4600	20231227	-58.09	1606	20241210	20.05	4300	-55.16	20240221	1606	20.05	20241210	4600	-58.09	20231227	1606	20.05	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
45	20241223	131129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1893	-55	5	-2.82	76423351	40488	26.30	1943	1948	1867	2530	1364	1948	1887.56	3.54	0	-4523	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	387	-1.37	1.89	12	0.20	-1379.00	1001.00	4600	20231227	-58.85	1606	20241210	17.87	4300	-55.98	20240221	1606	17.87	20241210	4600	-58.85	20231227	1606	17.87	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
46	20241223	121132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1892	-56	5	-2.87	67764955	35915	23.33	1943	1948	1867	2530	1364	1948	1886.81	3.54	0	-4262	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	387	-1.37	1.89	12	0.18	-1379.00	1001.00	4600	20231227	-58.87	1606	20241210	17.81	4300	-56.00	20240221	1606	17.81	20241210	4600	-58.87	20231227	1606	17.81	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
47	20241223	111128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	-70	5	-3.59	58683451	31101	20.21	1943	1948	1867	2530	1364	1948	1886.87	3.54	0	-4989	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	384	-1.36	1.88	12	0.15	-1379.00	1001.00	4600	20231227	-59.17	1606	20241210	16.94	4300	-56.33	20240221	1606	16.94	20241210	4600	-59.17	20231227	1606	16.94	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
48	20241223	101122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1876	-72	5	-3.70	37304752	19694	12.79	1943	1948	1870	2530	1364	1948	1894.22	3.54	0	-5956	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	384	-1.36	1.87	12	0.10	-1379.00	1001.00	4600	20231227	-59.22	1606	20241210	16.81	4300	-56.37	20240221	1606	16.81	20241210	4600	-59.22	20231227	1606	16.81	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
49	20241223	091128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	-16	5	-0.82	4795316	2484	1.61	1943	1948	1910	2530	1364	1948	1930.48	3.54	0	-166	2152	2049	1982	1879	1812	2016	1846	102	582	500	1320	1	1	20467248	395	-1.40	1.93	12	0.01	-1379.00	1001.00	4600	20231227	-58.00	1606	20241210	20.30	4300	-55.07	20240221	1606	20.30	20241210	4600	-58.00	20231227	1606	20.30	20241210	0.46	N	298060	500	102 억	724282	N	N	N	N
50	20241220	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	-142	5	-6.79	302632900	153685	114.43	2055	2085	1915	2715	1465	2090	1969.18	3.44	0	18734	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	399	-1.41	1.95	12	0.75	-1379.00	1001.00	4600	20231227	-57.65	1606	20241210	21.30	4300	-54.70	20240221	1606	21.30	20241210	4600	-57.65	20231227	1606	21.30	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
51	20241220	151126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	-125	5	-5.98	296922999	150755	112.25	2055	2085	1915	2715	1465	2090	1969.57	3.44	0	18840	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	402	-1.42	1.96	12	0.74	-1379.00	1001.00	4600	20231227	-57.28	1606	20241210	22.35	4300	-54.30	20240221	1606	22.35	20241210	4600	-57.28	20231227	1606	22.35	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
52	20241220	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	-122	5	-5.84	233039116	117650	87.60	2055	2085	1921	2715	1465	2090	1980.78	3.44	0	11586	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	403	-1.43	1.97	12	0.57	-1379.00	1001.00	4600	20231227	-57.22	1606	20241210	22.54	4300	-54.23	20240221	1606	22.54	20241210	4600	-57.22	20231227	1606	22.54	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
53	20241220	131122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-157	5	-7.51	215892740	108812	81.02	2055	2085	1930	2715	1465	2090	1984.09	3.44	0	10138	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	396	-1.40	1.93	12	0.53	-1379.00	1001.00	4600	20231227	-57.98	1606	20241210	20.36	4300	-55.05	20240221	1606	20.36	20241210	4600	-57.98	20231227	1606	20.36	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
54	20241220	121122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-144	5	-6.89	185716298	93307	69.47	2055	2085	1945	2715	1465	2090	1990.38	3.44	0	5741	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	398	-1.41	1.94	12	0.46	-1379.00	1001.00	4600	20231227	-57.70	1606	20241210	21.17	4300	-54.74	20240221	1606	21.17	20241210	4600	-57.70	20231227	1606	21.17	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
55	20241220	111121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1984	-106	5	-5.07	145256516	72736	54.16	2055	2085	1975	2715	1465	2090	1997.04	3.44	0	14490	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	1	1	20467248	406	-1.44	1.98	12	0.36	-1379.00	1001.00	4600	20231227	-56.87	1606	20241210	23.54	4300	-53.86	20240221	1606	23.54	20241210	4600	-56.87	20231227	1606	23.54	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
56	20241220	101122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-70	5	-3.35	69081434	34429	25.63	2055	2085	1980	2715	1465	2090	2006.49	3.44	0	5617	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	5	1	20467248	413	-1.46	2.02	12	0.17	-1379.00	1001.00	4600	20231227	-56.09	1606	20241210	25.78	4300	-53.02	20240221	1606	25.78	20241210	4600	-56.09	20231227	1606	25.78	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
57	20241220	091124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-65	5	-3.11	11718205	5724	4.26	2055	2085	2015	2715	1465	2090	2047.21	3.44	0	674	2260	2175	2105	2020	1950	2140	1985	102	625	500	1420	5	1	20467248	414	-1.47	2.02	12	0.03	-1379.00	1001.00	4600	20231227	-55.98	1606	20241210	26.09	4300	-52.91	20240221	1606	26.09	20241210	4600	-55.98	20231227	1606	26.09	20241210	0.42	N	298060	500	102 억	704125	N	N	N	N
58	20241219	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	-65	5	-3.02	281447820	134222	22.20	2100	2190	2035	2800	1510	2155	2096.89	3.37	0	14890	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	428	-1.52	2.09	12	0.66	-1379.00	1001.00	4600	20231227	-54.57	1606	20241210	30.14	4300	-51.40	20240221	1606	30.14	20241210	4600	-54.57	20231227	1606	30.14	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
59	20241219	151118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	-60	5	-2.78	261043290	124461	20.58	2100	2190	2035	2800	1510	2155	2097.39	3.37	0	14801	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	429	-1.52	2.09	12	0.61	-1379.00	1001.00	4600	20231227	-54.46	1606	20241210	30.45	4300	-51.28	20240221	1606	30.45	20241210	4600	-54.46	20231227	1606	30.45	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
60	20241219	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-35	5	-1.62	226821850	108230	17.90	2100	2190	2035	2800	1510	2155	2095.74	3.37	0	15164	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	434	-1.54	2.12	12	0.53	-1379.00	1001.00	4600	20231227	-53.91	1606	20241210	32.00	4300	-50.70	20240221	1606	32.00	20241210	4600	-53.91	20231227	1606	32.00	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
61	20241219	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	-50	5	-2.32	217108655	103619	17.14	2100	2190	2035	2800	1510	2155	2095.26	3.37	0	14723	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	431	-1.53	2.10	12	0.51	-1379.00	1001.00	4600	20231227	-54.24	1606	20241210	31.07	4300	-51.05	20240221	1606	31.07	20241210	4600	-54.24	20231227	1606	31.07	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
62	20241219	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-85	5	-3.94	170642370	81397	13.46	2100	2190	2035	2800	1510	2155	2096.42	3.37	0	-1299	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	424	-1.50	2.07	12	0.40	-1379.00	1001.00	4600	20231227	-55.00	1606	20241210	28.89	4300	-51.86	20240221	1606	28.89	20241210	4600	-55.00	20231227	1606	28.89	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
63	20241219	111116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-85	5	-3.94	117033410	55302	9.15	2100	2190	2050	2800	1510	2155	2116.26	3.37	0	-5743	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	424	-1.50	2.07	12	0.27	-1379.00	1001.00	4600	20231227	-55.00	1606	20241210	28.89	4300	-51.86	20240221	1606	28.89	20241210	4600	-55.00	20231227	1606	28.89	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
64	20241219	101110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-25	5	-1.16	73080175	34320	5.68	2100	2190	2050	2800	1510	2155	2129.38	3.37	0	-4504	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	436	-1.54	2.13	12	0.17	-1379.00	1001.00	4600	20231227	-53.70	1606	20241210	32.63	4300	-50.47	20240221	1606	32.63	20241210	4600	-53.70	20231227	1606	32.63	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
65	20241219	091121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-20	5	-0.93	35243565	16709	2.76	2100	2155	2050	2800	1510	2155	2109.26	3.37	0	394	2548	2351	2198	2001	1848	2450	2100	102	645	500	1460	5	1	20467248	437	-1.55	2.13	12	0.08	-1379.00	1001.00	4600	20231227	-53.59	1606	20241210	32.94	4300	-50.35	20240221	1606	32.94	20241210	4600	-53.59	20231227	1606	32.94	20241210	0.42	N	298060	500	102 억	689116	N	N	N	N
66	20241218	161114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	110	2	5.38	1347370430	603987	601.89	2045	2395	2045	2655	1435	2045	2230.79	3.39	0	-3413	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	441	-1.56	2.15	12	2.95	-1379.00	1001.00	4600	20231227	-53.15	1606	20241210	34.18	4300	-49.88	20240221	1606	34.18	20241210	4600	-53.15	20231227	1606	34.18	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
67	20241218	151119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	110	2	5.38	1330156365	596000	593.93	2045	2395	2045	2655	1435	2045	2231.81	3.39	0	-1900	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	441	-1.56	2.15	12	2.91	-1379.00	1001.00	4600	20231227	-53.15	1606	20241210	34.18	4300	-49.88	20240221	1606	34.18	20241210	4600	-53.15	20231227	1606	34.18	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
68	20241218	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	105	2	5.13	1311804460	587409	585.37	2045	2395	2045	2655	1435	2045	2233.20	3.39	0	-3559	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	440	-1.56	2.15	12	2.87	-1379.00	1001.00	4600	20231227	-53.26	1606	20241210	33.87	4300	-50.00	20240221	1606	33.87	20241210	4600	-53.26	20231227	1606	33.87	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
69	20241218	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	95	2	4.65	1286211625	575500	573.50	2045	2395	2045	2655	1435	2045	2234.95	3.39	0	-5134	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	438	-1.55	2.14	12	2.81	-1379.00	1001.00	4600	20231227	-53.48	1606	20241210	33.25	4300	-50.23	20240221	1606	33.25	20241210	4600	-53.48	20231227	1606	33.25	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
70	20241218	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	125	2	6.11	1215245355	542577	540.69	2045	2395	2045	2655	1435	2045	2239.77	3.39	0	7602	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	444	-1.57	2.17	12	2.65	-1379.00	1001.00	4600	20231227	-52.83	1606	20241210	35.12	4300	-49.53	20240221	1606	35.12	20241210	4600	-52.83	20231227	1606	35.12	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
71	20241218	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	120	2	5.87	1177951745	525428	523.60	2045	2395	2045	2655	1435	2045	2241.89	3.39	0	5155	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	443	-1.57	2.16	12	2.57	-1379.00	1001.00	4600	20231227	-52.93	1606	20241210	34.81	4300	-49.65	20240221	1606	34.81	20241210	4600	-52.93	20231227	1606	34.81	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
72	20241218	101116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	155	2	7.58	970817245	431058	429.56	2045	2395	2045	2655	1435	2045	2252.17	3.39	0	-2957	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	450	-1.60	2.20	12	2.11	-1379.00	1001.00	4600	20231227	-52.17	1606	20241210	36.99	4300	-48.84	20240221	1606	36.99	20241210	4600	-52.17	20231227	1606	36.99	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
73	20241218	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	55	2	2.69	27493265	13230	13.18	2045	2110	2045	2655	1435	2045	2078.10	3.39	0	4570	2150	2097	2022	1969	1894	2124	1996	102	610	500	1390	5	1	20467248	430	-1.52	2.10	12	0.06	-1379.00	1001.00	4600	20231227	-54.35	1606	20241210	30.76	4300	-51.16	20240221	1606	30.76	20241210	4600	-54.35	20231227	1606	30.76	20241210	0.40	N	298060	500	102 억	693854	N	N	N	N
74	20241217	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	46	2	2.30	201889679	100229	32.99	1978	2075	1947	2595	1400	1999	2014.25	3.42	0	-5543	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	5	1	20467248	419	-1.48	2.04	12	0.49	-1379.00	1001.00	4600	20231227	-55.54	1606	20241210	27.33	4300	-52.44	20240221	1606	27.33	20241210	4600	-55.54	20231227	1606	27.33	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
75	20241217	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	41	2	2.05	197729739	98197	32.32	1978	2075	1947	2595	1400	1999	2013.60	3.42	0	-5040	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	5	1	20467248	418	-1.48	2.04	12	0.48	-1379.00	1001.00	4600	20231227	-55.65	1606	20241210	27.02	4300	-52.56	20240221	1606	27.02	20241210	4600	-55.65	20231227	1606	27.02	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
76	20241217	141107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	51	2	2.55	147001329	73418	24.16	1978	2055	1947	2595	1400	1999	2002.25	3.42	0	-8533	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	5	1	20467248	420	-1.49	2.05	12	0.36	-1379.00	1001.00	4600	20231227	-55.43	1606	20241210	27.65	4300	-52.33	20240221	1606	27.65	20241210	4600	-55.43	20231227	1606	27.65	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
77	20241217	131103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	46	2	2.30	120641069	60527	19.92	1978	2050	1947	2595	1400	1999	1993.18	3.42	0	-8974	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	5	1	20467248	419	-1.48	2.04	12	0.30	-1379.00	1001.00	4600	20231227	-55.54	1606	20241210	27.33	4300	-52.44	20240221	1606	27.33	20241210	4600	-55.54	20231227	1606	27.33	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
78	20241217	121036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1980	-19	5	-0.95	65678142	33321	10.97	1978	1999	1947	2595	1400	1999	1971.07	3.42	0	-7475	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	1	1	20467248	405	-1.44	1.98	12	0.16	-1379.00	1001.00	4600	20231227	-56.96	1606	20241210	23.29	4300	-53.95	20240221	1606	23.29	20241210	4600	-56.96	20231227	1606	23.29	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
79	20241217	111051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-5	5	-0.25	43012504	21857	7.19	1978	1999	1947	2595	1400	1999	1967.91	3.42	0	-7387	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	1	1	20467248	408	-1.45	1.99	12	0.11	-1379.00	1001.00	4600	20231227	-56.65	1606	20241210	24.16	4300	-53.63	20240221	1606	24.16	20241210	4600	-56.65	20231227	1606	24.16	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
80	20241217	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-28	5	-1.40	29844350	15206	5.00	1978	1999	1947	2595	1400	1999	1962.67	3.42	0	-3526	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	1	1	20467248	403	-1.43	1.97	12	0.07	-1379.00	1001.00	4600	20231227	-57.15	1606	20241210	22.73	4300	-54.16	20240221	1606	22.73	20241210	4600	-57.15	20231227	1606	22.73	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
81	20241217	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1996	-3	5	-0.15	3115494	1571	0.52	1978	1999	1977	2595	1400	1999	1983.13	3.42	0	-428	2185	2091	2006	1912	1827	2139	1960	102	596	500	1350	1	1	20467248	409	-1.45	1.99	12	0.01	-1379.00	1001.00	4600	20231227	-56.61	1606	20241210	24.28	4300	-53.58	20240221	1606	24.28	20241210	4600	-56.61	20231227	1606	24.28	20241210	0.38	N	298060	500	102 억	699399	N	N	N	N
82	20241216	161104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	81	2	4.22	617942459	303332	292.47	1921	2100	1921	2490	1343	1918	2037.18	3.41	0	1183	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	1	1	20467248	409	-1.45	2.00	12	1.48	-1379.00	1001.00	4600	20231227	-56.54	1606	20241210	24.47	4300	-53.51	20240221	1606	24.47	20241210	4600	-56.54	20231227	1606	24.47	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
83	20241216	151114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	87	2	4.54	602458041	295588	285.00	1921	2100	1921	2490	1343	1918	2038.17	3.41	0	1959	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	410	-1.45	2.00	12	1.44	-1379.00	1001.00	4600	20231227	-56.41	1606	20241210	24.84	4300	-53.37	20240221	1606	24.84	20241210	4600	-56.41	20231227	1606	24.84	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
84	20241216	141112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	92	2	4.80	574065596	281440	271.36	1921	2100	1921	2490	1343	1918	2039.74	3.41	0	-1359	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	411	-1.46	2.01	12	1.38	-1379.00	1001.00	4600	20231227	-56.30	1606	20241210	25.16	4300	-53.26	20240221	1606	25.16	20241210	4600	-56.30	20231227	1606	25.16	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
85	20241216	131114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	117	2	6.10	512197706	250911	241.92	1921	2100	1921	2490	1343	1918	2041.35	3.41	0	-1436	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	417	-1.48	2.03	12	1.23	-1379.00	1001.00	4600	20231227	-55.76	1606	20241210	26.71	4300	-52.67	20240221	1606	26.71	20241210	4600	-55.76	20231227	1606	26.71	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
86	20241216	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	142	2	7.40	378519836	185224	178.59	1921	2100	1921	2490	1343	1918	2043.58	3.41	0	15659	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	422	-1.49	2.06	12	0.90	-1379.00	1001.00	4600	20231227	-55.22	1606	20241210	28.27	4300	-52.09	20240221	1606	28.27	20241210	4600	-55.22	20231227	1606	28.27	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
87	20241216	111112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	147	2	7.66	363794751	178071	171.69	1921	2100	1921	2490	1343	1918	2042.98	3.41	0	15359	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	423	-1.50	2.06	12	0.87	-1379.00	1001.00	4600	20231227	-55.11	1606	20241210	28.58	4300	-51.98	20240221	1606	28.58	20241210	4600	-55.11	20231227	1606	28.58	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
88	20241216	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	132	2	6.88	329092046	161207	155.43	1921	2100	1921	2490	1343	1918	2041.43	3.41	0	11089	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	5	1	20467248	420	-1.49	2.05	12	0.79	-1379.00	1001.00	4600	20231227	-55.43	1606	20241210	27.65	4300	-52.33	20240221	1606	27.65	20241210	4600	-55.43	20231227	1606	27.65	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
89	20241216	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1996	78	2	4.07	22788918	11632	11.22	1921	1996	1921	2490	1343	1918	1959.16	3.41	0	2448	1984	1950	1891	1857	1798	1968	1875	102	572	500	1300	1	1	20467248	409	-1.45	1.99	12	0.06	-1379.00	1001.00	4600	20231227	-56.61	1606	20241210	24.28	4300	-53.58	20240221	1606	24.28	20241210	4600	-56.61	20231227	1606	24.28	20241210	0.39	N	298060	500	102 억	698887	N	N	N	N
90	20241213	161104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	72	2	3.90	195044316	103711	210.79	1846	1925	1832	2395	1293	1846	1879.54	3.26	0	32202	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	393	-1.39	1.92	12	0.51	-1379.00	1001.00	4600	20231227	-58.30	1606	20241210	19.43	4300	-55.40	20240221	1606	19.43	20241210	4600	-58.30	20231227	1606	19.43	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
91	20241213	151110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	64	2	3.47	182159229	96991	197.13	1846	1925	1832	2395	1293	1846	1878.10	3.26	0	31129	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	391	-1.39	1.91	12	0.47	-1379.00	1001.00	4600	20231227	-58.48	1606	20241210	18.93	4300	-55.58	20240221	1606	18.93	20241210	4600	-58.48	20231227	1606	18.93	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
92	20241213	141110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	34	2	1.84	147953168	78942	160.44	1846	1900	1832	2395	1293	1846	1874.20	3.26	0	32181	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	385	-1.36	1.88	12	0.39	-1379.00	1001.00	4600	20231227	-59.13	1606	20241210	17.06	4300	-56.28	20240221	1606	17.06	20241210	4600	-59.13	20231227	1606	17.06	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
93	20241213	131111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1886	40	2	2.17	104969342	56205	114.23	1846	1891	1832	2395	1293	1846	1867.62	3.26	0	15872	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	386	-1.37	1.88	12	0.27	-1379.00	1001.00	4600	20231227	-59.00	1606	20241210	17.43	4300	-56.14	20240221	1606	17.43	20241210	4600	-59.00	20231227	1606	17.43	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
94	20241213	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1889	43	2	2.33	87495491	46930	95.38	1846	1891	1832	2395	1293	1846	1864.38	3.26	0	16403	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	387	-1.37	1.89	12	0.23	-1379.00	1001.00	4600	20231227	-58.93	1606	20241210	17.62	4300	-56.07	20240221	1606	17.62	20241210	4600	-58.93	20231227	1606	17.62	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
95	20241213	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	32	2	1.73	66719299	35870	72.90	1846	1884	1832	2395	1293	1846	1860.03	3.26	0	12487	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	384	-1.36	1.88	12	0.18	-1379.00	1001.00	4600	20231227	-59.17	1606	20241210	16.94	4300	-56.33	20240221	1606	16.94	20241210	4600	-59.17	20231227	1606	16.94	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
96	20241213	101101	57	100.00	KOSDAQ		제약	N	N	N	N	N	1847	1	2	0.05	51975271	27961	56.83	1846	1884	1832	2395	1293	1846	1858.85	3.26	0	9593	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	378	-1.34	1.85	12	0.14	-1379.00	1001.00	4600	20231227	-59.85	1606	20241210	15.01	4300	-57.05	20240221	1606	15.01	20241210	4600	-59.85	20231227	1606	15.01	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
97	20241213	091105	57	100.00	KOSDAQ		제약	N	N	N	N	N	1855	9	2	0.49	3019946	1640	3.33	1846	1865	1832	2395	1293	1846	1841.43	3.26	0	265	1894	1870	1850	1826	1806	1860	1816	102	549	500	1250	1	1	20467248	380	-1.35	1.85	12	0.01	-1379.00	1001.00	4600	20231227	-59.67	1606	20241210	15.50	4300	-56.86	20240221	1606	15.50	20241210	4600	-59.67	20231227	1606	15.50	20241210	0.39	N	298060	500	102 억	667499	N	N	N	N
98	20241212	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	0	3	0.00	91056634	49141	69.93	1849	1874	1830	2395	1293	1846	1852.97	3.29	0	-5221	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	378	-1.34	1.84	12	0.24	-1379.00	1001.00	4600	20231227	-59.87	1606	20241210	14.94	4300	-57.07	20240221	1606	14.94	20241210	4600	-59.87	20231227	1606	14.94	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
99	20241212	151102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	0	3	0.00	89164526	48116	68.47	1849	1874	1830	2395	1293	1846	1853.12	3.29	0	-5406	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	378	-1.34	1.84	12	0.24	-1379.00	1001.00	4600	20231227	-59.87	1606	20241210	14.94	4300	-57.07	20240221	1606	14.94	20241210	4600	-59.87	20231227	1606	14.94	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
100	20241212	141100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-15	5	-0.81	84627657	45655	64.97	1849	1874	1830	2395	1293	1846	1853.63	3.29	0	-5332	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	375	-1.33	1.83	12	0.22	-1379.00	1001.00	4600	20231227	-60.20	1606	20241210	14.01	4300	-57.42	20240221	1606	14.01	20241210	4600	-60.20	20231227	1606	14.01	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
101	20241212	131048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	13	2	0.70	70070305	37731	53.69	1849	1874	1833	2395	1293	1846	1857.10	3.29	0	-5196	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	380	-1.35	1.86	12	0.18	-1379.00	1001.00	4600	20231227	-59.59	1606	20241210	15.75	4300	-56.77	20240221	1606	15.75	20241210	4600	-59.59	20231227	1606	15.75	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
102	20241212	121043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	23	2	1.25	67536266	36367	51.75	1849	1874	1833	2395	1293	1846	1857.08	3.29	0	-5328	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	383	-1.36	1.87	12	0.18	-1379.00	1001.00	4600	20231227	-59.37	1606	20241210	16.38	4300	-56.53	20240221	1606	16.38	20241210	4600	-59.37	20231227	1606	16.38	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
103	20241212	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	24	2	1.30	54904610	29565	42.07	1849	1874	1833	2395	1293	1846	1857.08	3.29	0	-5647	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	383	-1.36	1.87	12	0.14	-1379.00	1001.00	4600	20231227	-59.35	1606	20241210	16.44	4300	-56.51	20240221	1606	16.44	20241210	4600	-59.35	20231227	1606	16.44	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
104	20241212	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	-13	5	-0.70	24367314	13140	18.70	1849	1867	1833	2395	1293	1846	1854.44	3.29	0	-4205	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	375	-1.33	1.83	12	0.06	-1379.00	1001.00	4600	20231227	-60.15	1606	20241210	14.13	4300	-57.37	20240221	1606	14.13	20241210	4600	-60.15	20231227	1606	14.13	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
105	20241212	091102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	20	2	1.08	3393752	1827	2.60	1849	1867	1847	2395	1293	1846	1857.55	3.29	0	-297	1958	1902	1819	1763	1680	1930	1791	102	549	500	1250	1	1	20467248	382	-1.35	1.86	12	0.01	-1379.00	1001.00	4600	20231227	-59.43	1606	20241210	16.19	4300	-56.60	20240221	1606	16.19	20241210	4600	-59.43	20231227	1606	16.19	20241210	0.39	N	298060	500	102 억	672720	N	N	N	N
106	20241211	161055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	92	2	5.25	127554269	70275	110.10	1736	1875	1736	2280	1228	1754	1815.02	3.15	0	29037	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	378	-1.34	1.84	12	0.34	-1379.00	1001.00	4600	20231227	-59.87	1606	20241210	14.94	4300	-57.07	20240221	1606	14.94	20241210	4600	-59.87	20231227	1606	14.94	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
107	20241211	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	88	2	5.02	123121240	67872	106.34	1736	1875	1736	2280	1228	1754	1814.02	3.15	0	27753	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	377	-1.34	1.84	12	0.33	-1379.00	1001.00	4600	20231227	-59.96	1606	20241210	14.69	4300	-57.16	20240221	1606	14.69	20241210	4600	-59.96	20231227	1606	14.69	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
108	20241211	141103	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	88	2	5.02	116808603	64434	100.95	1736	1875	1736	2280	1228	1754	1812.84	3.15	0	26697	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	377	-1.34	1.84	12	0.31	-1379.00	1001.00	4600	20231227	-59.96	1606	20241210	14.69	4300	-57.16	20240221	1606	14.69	20241210	4600	-59.96	20231227	1606	14.69	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
109	20241211	131104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1832	78	2	4.45	85291990	47374	74.22	1736	1832	1736	2280	1228	1754	1800.40	3.15	0	27346	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	375	-1.33	1.83	12	0.23	-1379.00	1001.00	4600	20231227	-60.17	1606	20241210	14.07	4300	-57.40	20240221	1606	14.07	20241210	4600	-60.17	20231227	1606	14.07	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
110	20241211	121105	57	100.00	KOSDAQ		제약	N	N	N	N	N	1824	70	2	3.99	69958164	38975	61.06	1736	1832	1736	2280	1228	1754	1794.95	3.15	0	21038	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	373	-1.32	1.82	12	0.19	-1379.00	1001.00	4600	20231227	-60.35	1606	20241210	13.57	4300	-57.58	20240221	1606	13.57	20241210	4600	-60.35	20231227	1606	13.57	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
111	20241211	111101	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	50	2	2.85	64381621	35910	56.26	1736	1832	1736	2280	1228	1754	1792.86	3.15	0	18333	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	369	-1.31	1.80	12	0.18	-1379.00	1001.00	4600	20231227	-60.78	1606	20241210	12.33	4300	-58.05	20240221	1606	12.33	20241210	4600	-60.78	20231227	1606	12.33	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
112	20241211	101102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1829	75	2	4.28	59049670	32985	51.68	1736	1832	1736	2280	1228	1754	1790.20	3.15	0	16640	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	374	-1.33	1.83	12	0.16	-1379.00	1001.00	4600	20231227	-60.24	1606	20241210	13.89	4300	-57.47	20240221	1606	13.89	20241210	4600	-60.24	20231227	1606	13.89	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
113	20241211	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	44	2	2.51	18149173	10385	16.27	1736	1816	1736	2280	1228	1754	1747.63	3.15	0	9980	1863	1808	1707	1652	1551	1836	1680	102	526	500	1190	1	1	20467248	368	-1.30	1.80	12	0.05	-1379.00	1001.00	4600	20231227	-60.91	1606	20241210	11.96	4300	-58.19	20240221	1606	11.96	20241210	4600	-60.91	20231227	1606	11.96	20241210	0.43	N	298060	500	102 억	643821	N	N	N	N
114	20241210	161052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1754	101	2	6.11	109903896	63827	81.07	1606	1762	1606	2145	1158	1653	1721.60	3.10	0	8629	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	359	-1.27	1.75	12	0.31	-1379.00	1001.00	4600	20231227	-61.87	1606	20241210	9.22	4300	-59.21	20240221	1606	9.22	20241210	4600	-61.87	20231227	1606	9.22	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
115	20241210	151055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1744	91	2	5.51	97540453	56768	72.10	1606	1762	1606	2145	1158	1653	1718.23	3.10	0	3701	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	357	-1.26	1.74	12	0.28	-1379.00	1001.00	4600	20231227	-62.09	1606	20241210	8.59	4300	-59.44	20240221	1606	8.59	20241210	4600	-62.09	20231227	1606	8.59	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
116	20241210	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1749	96	2	5.81	93807039	54632	69.39	1606	1762	1606	2145	1158	1653	1717.07	3.10	0	3974	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	358	-1.27	1.75	12	0.27	-1379.00	1001.00	4600	20231227	-61.98	1606	20241210	8.90	4300	-59.33	20240221	1606	8.90	20241210	4600	-61.98	20231227	1606	8.90	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
117	20241210	131056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1725	72	2	4.36	90976729	53009	67.33	1606	1762	1606	2145	1158	1653	1716.25	3.10	0	3777	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	353	-1.25	1.72	12	0.26	-1379.00	1001.00	4600	20231227	-62.50	1606	20241210	7.41	4300	-59.88	20240221	1606	7.41	20241210	4600	-62.50	20231227	1606	7.41	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
118	20241210	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1750	97	2	5.87	83887644	48950	62.17	1606	1762	1606	2145	1158	1653	1713.74	3.10	0	6538	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	358	-1.27	1.75	12	0.24	-1379.00	1001.00	4600	20231227	-61.96	1606	20241210	8.97	4300	-59.30	20240221	1606	8.97	20241210	4600	-61.96	20231227	1606	8.97	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
119	20241210	111054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1726	73	2	4.42	61545864	36130	45.89	1606	1762	1606	2145	1158	1653	1703.46	3.10	0	6705	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	353	-1.25	1.72	12	0.18	-1379.00	1001.00	4600	20231227	-62.48	1606	20241210	7.47	4300	-59.86	20240221	1606	7.47	20241210	4600	-62.48	20231227	1606	7.47	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
120	20241210	101055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1739	86	2	5.20	35465958	21174	26.89	1606	1750	1606	2145	1158	1653	1674.98	3.10	0	6425	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	356	-1.26	1.74	12	0.10	-1379.00	1001.00	4600	20231227	-62.20	1606	20241210	8.28	4300	-59.56	20240221	1606	8.28	20241210	4600	-62.20	20231227	1606	8.28	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
121	20241210	091102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1692	39	2	2.36	20388613	12363	15.70	1606	1750	1606	2145	1158	1653	1649.16	3.10	0	2479	1757	1704	1677	1624	1597	1691	1611	102	492	500	1120	1	1	20467248	346	-1.23	1.69	12	0.06	-1379.00	1001.00	4600	20231227	-63.22	1606	20241210	5.35	4300	-60.65	20240221	1606	5.35	20241210	4600	-63.22	20231227	1606	5.35	20241210	0.44	N	298060	500	102 억	635192	N	N	N	N
122	20241209	161051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	-119	5	-6.72	132326434	78659	121.19	1727	1730	1650	2300	1241	1772	1682.29	3.10	0	-166	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	338	-1.20	1.65	12	0.38	-1379.00	1001.00	4600	20231227	-64.07	1609	20241115	2.73	4300	-61.56	20240221	1609	2.73	20241115	4600	-64.07	20231227	1609	2.73	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
123	20241209	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	-109	5	-6.15	122875923	72966	112.41	1727	1730	1650	2300	1241	1772	1684.02	3.10	0	-863	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	340	-1.21	1.66	12	0.36	-1379.00	1001.00	4600	20231227	-63.85	1609	20241115	3.36	4300	-61.33	20240221	1609	3.36	20241115	4600	-63.85	20231227	1609	3.36	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
124	20241209	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-82	5	-4.63	102750629	60879	93.79	1727	1730	1650	2300	1241	1772	1687.78	3.10	0	-2674	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	346	-1.23	1.69	12	0.30	-1379.00	1001.00	4600	20231227	-63.26	1609	20241115	5.03	4300	-60.70	20240221	1609	5.03	20241115	4600	-63.26	20231227	1609	5.03	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
125	20241209	131056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1704	-68	5	-3.84	89426571	52947	81.57	1727	1730	1650	2300	1241	1772	1688.98	3.10	0	-2664	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	349	-1.24	1.70	12	0.26	-1379.00	1001.00	4600	20231227	-62.96	1609	20241115	5.90	4300	-60.37	20240221	1609	5.90	20241115	4600	-62.96	20231227	1609	5.90	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
126	20241209	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	-80	5	-4.51	84886632	50268	77.44	1727	1730	1650	2300	1241	1772	1688.68	3.10	0	-2519	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	346	-1.23	1.69	12	0.25	-1379.00	1001.00	4600	20231227	-63.22	1609	20241115	5.16	4300	-60.65	20240221	1609	5.16	20241115	4600	-63.22	20231227	1609	5.16	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
127	20241209	111053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-82	5	-4.63	79374814	47013	72.43	1727	1730	1650	2300	1241	1772	1688.36	3.10	0	-2108	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	346	-1.23	1.69	12	0.23	-1379.00	1001.00	4600	20231227	-63.26	1609	20241115	5.03	4300	-60.70	20240221	1609	5.03	20241115	4600	-63.26	20231227	1609	5.03	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
128	20241209	101050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1711	-61	5	-3.44	55334141	32851	50.61	1727	1730	1650	2300	1241	1772	1684.40	3.10	0	-3384	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	350	-1.24	1.71	12	0.16	-1379.00	1001.00	4600	20231227	-62.80	1609	20241115	6.34	4300	-60.21	20240221	1609	6.34	20241115	4600	-62.80	20231227	1609	6.34	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
129	20241209	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	-98	5	-5.53	24510979	14566	22.44	1727	1727	1650	2300	1241	1772	1682.75	3.10	0	-389	1903	1837	1781	1715	1659	1809	1687	102	528	500	1200	1	1	20467248	343	-1.21	1.67	12	0.07	-1379.00	1001.00	4600	20231227	-63.61	1609	20241115	4.04	4300	-61.07	20240221	1609	4.04	20241115	4600	-63.61	20231227	1609	4.04	20241115	0.45	N	298060	500	102 억	635325	N	N	N	N
130	20241206	161043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	-53	5	-2.90	114341007	64755	122.98	1835	1847	1725	2370	1278	1825	1765.75	3.09	0	3228	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	363	-1.28	1.77	12	0.32	-1379.00	1001.00	4600	20231227	-61.48	1609	20241115	10.13	4300	-58.79	20240221	1609	10.13	20241115	4600	-61.48	20231227	1609	10.13	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
131	20241206	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	-65	5	-3.56	112033046	63452	120.51	1835	1847	1725	2370	1278	1825	1765.63	3.09	0	3298	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	360	-1.28	1.76	12	0.31	-1379.00	1001.00	4600	20231227	-61.74	1609	20241115	9.38	4300	-59.07	20240221	1609	9.38	20241115	4600	-61.74	20231227	1609	9.38	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
132	20241206	141044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1751	-74	5	-4.05	104096971	58944	111.94	1835	1847	1725	2370	1278	1825	1766.03	3.09	0	2655	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	358	-1.27	1.75	12	0.29	-1379.00	1001.00	4600	20231227	-61.93	1609	20241115	8.83	4300	-59.28	20240221	1609	8.83	20241115	4600	-61.93	20231227	1609	8.83	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
133	20241206	131044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1750	-75	5	-4.11	103367655	58528	111.15	1835	1847	1725	2370	1278	1825	1766.12	3.09	0	2468	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	358	-1.27	1.75	12	0.29	-1379.00	1001.00	4600	20231227	-61.96	1609	20241115	8.76	4300	-59.30	20240221	1609	8.76	20241115	4600	-61.96	20231227	1609	8.76	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
134	20241206	121038	57	100.00	KOSDAQ		제약	N	N	N	N	N	1762	-63	5	-3.45	96183409	54445	103.40	1835	1847	1725	2370	1278	1825	1766.62	3.09	0	3948	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	361	-1.28	1.76	12	0.27	-1379.00	1001.00	4600	20231227	-61.70	1609	20241115	9.51	4300	-59.02	20240221	1609	9.51	20241115	4600	-61.70	20231227	1609	9.51	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
135	20241206	111035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	-88	5	-4.82	76493712	43107	81.87	1835	1847	1725	2370	1278	1825	1774.51	3.09	0	1427	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	356	-1.26	1.74	12	0.21	-1379.00	1001.00	4600	20231227	-62.24	1609	20241115	7.96	4300	-59.60	20240221	1609	7.96	20241115	4600	-62.24	20231227	1609	7.96	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
136	20241206	101035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	-41	5	-2.25	42831702	23742	45.09	1835	1847	1754	2370	1278	1825	1804.05	3.09	0	-99	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	365	-1.29	1.78	12	0.12	-1379.00	1001.00	4600	20231227	-61.22	1609	20241115	10.88	4300	-58.51	20240221	1609	10.88	20241115	4600	-61.22	20231227	1609	10.88	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
137	20241206	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	0	3	0.00	1332272	726	1.38	1835	1847	1825	2370	1278	1825	1835.09	3.09	0	-128	1891	1858	1819	1786	1747	1874	1802	102	545	500	1240	1	1	20467248	374	-1.32	1.82	12	0.00	-1379.00	1001.00	4600	20231227	-60.33	1609	20241115	13.42	4300	-57.56	20240221	1609	13.42	20241115	4600	-60.33	20231227	1609	13.42	20241115	0.45	N	298060	500	102 억	631983	N	N	N	N
138	20241205	161022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	0	3	0.00	94669459	52591	116.58	1802	1852	1780	2370	1278	1825	1800.11	3.15	0	-11788	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	374	-1.32	1.82	12	0.26	-1379.00	1001.00	4600	20231227	-60.33	1609	20241115	13.42	4300	-57.56	20240221	1609	13.42	20241115	4600	-60.33	20231227	1609	13.42	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
139	20241205	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	-37	5	-2.03	83227884	46299	102.63	1802	1852	1780	2370	1278	1825	1797.62	3.15	0	-11662	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	366	-1.30	1.79	12	0.23	-1379.00	1001.00	4600	20231227	-61.13	1609	20241115	11.12	4300	-58.42	20240221	1609	11.12	20241115	4600	-61.13	20231227	1609	11.12	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
140	20241205	141015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	-33	5	-1.81	59082233	32762	72.62	1802	1852	1780	2370	1278	1825	1803.38	3.15	0	-5429	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	367	-1.30	1.79	12	0.16	-1379.00	1001.00	4600	20231227	-61.04	1609	20241115	11.37	4300	-58.33	20240221	1609	11.37	20241115	4600	-61.04	20231227	1609	11.37	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
141	20241205	131025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	-32	5	-1.75	56204756	31152	69.05	1802	1852	1780	2370	1278	1825	1804.21	3.15	0	-5314	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	367	-1.30	1.79	12	0.15	-1379.00	1001.00	4600	20231227	-61.02	1609	20241115	11.44	4300	-58.30	20240221	1609	11.44	20241115	4600	-61.02	20231227	1609	11.44	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
142	20241205	121024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1829	4	2	0.22	45610417	25261	56.00	1802	1852	1780	2370	1278	1825	1805.57	3.15	0	-1826	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	374	-1.33	1.83	12	0.12	-1379.00	1001.00	4600	20231227	-60.24	1609	20241115	13.67	4300	-57.47	20240221	1609	13.67	20241115	4600	-60.24	20231227	1609	13.67	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
143	20241205	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	1817	-8	5	-0.44	39265190	21746	48.20	1802	1852	1780	2370	1278	1825	1805.63	3.15	0	-3984	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	372	-1.32	1.82	12	0.11	-1379.00	1001.00	4600	20231227	-60.50	1609	20241115	12.93	4300	-57.74	20240221	1609	12.93	20241115	4600	-60.50	20231227	1609	12.93	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
144	20241205	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-10	5	-0.55	22127430	12284	27.23	1802	1852	1783	2370	1278	1825	1801.32	3.15	0	-3416	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	371	-1.32	1.81	12	0.06	-1379.00	1001.00	4600	20231227	-60.54	1609	20241115	12.80	4300	-57.79	20240221	1609	12.80	20241115	4600	-60.54	20231227	1609	12.80	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
145	20241205	091029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-10	5	-0.55	2896455	1601	3.55	1802	1852	1802	2370	1278	1825	1809.15	3.15	0	-473	1901	1862	1801	1762	1701	1882	1782	102	545	500	1240	1	1	20467248	371	-1.32	1.81	12	0.01	-1379.00	1001.00	4600	20231227	-60.54	1609	20241115	12.80	4300	-57.79	20240221	1609	12.80	20241115	4600	-60.54	20231227	1609	12.80	20241115	0.43	N	298060	500	102 억	643771	N	N	N	N
146	20241204	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	41	2	2.30	80876712	44826	82.31	1740	1840	1740	2315	1249	1784	1804.24	3.14	0	622	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	374	-1.32	1.82	12	0.22	-1379.00	1001.00	4600	20231227	-60.33	1609	20241115	13.42	4300	-57.56	20240221	1609	13.42	20241115	4600	-60.33	20231227	1609	13.42	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
147	20241204	151007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1824	40	2	2.24	77896322	43192	79.31	1740	1840	1740	2315	1249	1784	1803.49	3.14	0	891	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	373	-1.32	1.82	12	0.21	-1379.00	1001.00	4600	20231227	-60.35	1609	20241115	13.36	4300	-57.58	20240221	1609	13.36	20241115	4600	-60.35	20231227	1609	13.36	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
148	20241204	141009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1826	42	2	2.35	67751371	37605	69.05	1740	1840	1740	2315	1249	1784	1801.66	3.14	0	1548	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	374	-1.32	1.82	12	0.18	-1379.00	1001.00	4600	20231227	-60.30	1609	20241115	13.49	4300	-57.53	20240221	1609	13.49	20241115	4600	-60.30	20231227	1609	13.49	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
149	20241204	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	49	2	2.75	53488064	29821	54.75	1740	1834	1740	2315	1249	1784	1793.64	3.14	0	3499	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	375	-1.33	1.83	12	0.15	-1379.00	1001.00	4600	20231227	-60.15	1609	20241115	13.92	4300	-57.37	20240221	1609	13.92	20241115	4600	-60.15	20231227	1609	13.92	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
150	20241204	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	37	2	2.07	48907661	27313	50.15	1740	1833	1740	2315	1249	1784	1790.64	3.14	0	3479	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	373	-1.32	1.82	12	0.13	-1379.00	1001.00	4600	20231227	-60.41	1609	20241115	13.18	4300	-57.65	20240221	1609	13.18	20241115	4600	-60.41	20231227	1609	13.18	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
151	20241204	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	12	2	0.67	38297564	21423	39.33	1740	1816	1740	2315	1249	1784	1787.68	3.14	0	281	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	368	-1.30	1.79	12	0.10	-1379.00	1001.00	4600	20231227	-60.96	1609	20241115	11.62	4300	-58.23	20240221	1609	11.62	20241115	4600	-60.96	20231227	1609	11.62	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
152	20241204	100950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	12	2	0.67	33566450	18772	34.47	1740	1816	1740	2315	1249	1784	1788.11	3.14	0	292	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	368	-1.30	1.79	12	0.09	-1379.00	1001.00	4600	20231227	-60.96	1609	20241115	11.62	4300	-58.23	20240221	1609	11.62	20241115	4600	-60.96	20231227	1609	11.62	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
153	20241204	091012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	12	2	0.67	15147548	8468	15.55	1740	1816	1740	2315	1249	1784	1788.80	3.14	0	2057	1960	1871	1802	1713	1644	1916	1758	102	531	500	1210	1	1	20467248	368	-1.30	1.79	12	0.04	-1379.00	1001.00	4600	20231227	-60.96	1609	20241115	11.62	4300	-58.23	20240221	1609	11.62	20241115	4600	-60.96	20231227	1609	11.62	20241115	0.44	N	298060	500	102 억	643149	N	N	N	N
154	20241203	161054	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	33	2	1.88	97987407	54437	57.07	1733	1891	1733	2275	1226	1751	1800.02	3.10	0	8749	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	365	-1.29	1.78	12	0.27	-1379.00	1001.00	4600	20231227	-61.22	1609	20241115	10.88	4300	-58.51	20240221	1609	10.88	20241115	4600	-61.22	20231227	1609	10.88	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
155	20241203	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	62	2	3.54	80834190	44865	47.04	1733	1891	1733	2275	1226	1751	1801.72	3.10	0	1692	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	371	-1.31	1.81	12	0.22	-1379.00	1001.00	4600	20231227	-60.59	1609	20241115	12.68	4300	-57.84	20240221	1609	12.68	20241115	4600	-60.59	20231227	1609	12.68	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
156	20241203	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	39	2	2.23	74038487	41102	43.09	1733	1891	1733	2275	1226	1751	1801.34	3.10	0	1675	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	366	-1.30	1.79	12	0.20	-1379.00	1001.00	4600	20231227	-61.09	1609	20241115	11.25	4300	-58.37	20240221	1609	11.25	20241115	4600	-61.09	20231227	1609	11.25	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
157	20241203	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	35	2	2.00	68956445	38259	40.11	1733	1891	1733	2275	1226	1751	1802.36	3.10	0	1858	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	366	-1.30	1.78	12	0.19	-1379.00	1001.00	4600	20231227	-61.17	1609	20241115	11.00	4300	-58.47	20240221	1609	11.00	20241115	4600	-61.17	20231227	1609	11.00	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
158	20241203	121123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	36	2	2.06	44820866	24788	25.99	1733	1891	1733	2275	1226	1751	1808.17	3.10	0	-1313	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	366	-1.30	1.79	12	0.12	-1379.00	1001.00	4600	20231227	-61.15	1609	20241115	11.06	4300	-58.44	20240221	1609	11.06	20241115	4600	-61.15	20231227	1609	11.06	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
159	20241203	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	39	2	2.23	37604337	20759	21.76	1733	1891	1733	2275	1226	1751	1811.47	3.10	0	-710	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	366	-1.30	1.79	12	0.10	-1379.00	1001.00	4600	20231227	-61.09	1609	20241115	11.25	4300	-58.37	20240221	1609	11.25	20241115	4600	-61.09	20231227	1609	11.25	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
160	20241203	101048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	48	2	2.74	26175098	14399	15.10	1733	1891	1733	2275	1226	1751	1817.84	3.10	0	-1575	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	368	-1.30	1.80	12	0.07	-1379.00	1001.00	4600	20231227	-60.89	1609	20241115	11.81	4300	-58.16	20240221	1609	11.81	20241115	4600	-60.89	20231227	1609	11.81	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
161	20241203	091039	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	50	2	2.86	13079345	7132	7.48	1733	1891	1733	2275	1226	1751	1833.90	3.10	0	-181	1889	1819	1785	1715	1681	1803	1699	102	524	500	1190	1	1	20467248	369	-1.31	1.80	12	0.03	-1379.00	1001.00	4600	20231227	-60.85	1609	20241115	11.93	4300	-58.12	20240221	1609	11.93	20241115	4600	-60.85	20231227	1609	11.93	20241115	0.44	N	298060	500	102 억	634400	N	N	N	N
162	20241202	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1751	-84	5	-4.58	171347957	95111	132.25	1823	1855	1751	2385	1285	1835	1802.57	3.12	0	-3215	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	358	-1.27	1.75	12	0.46	-1379.00	1001.00	4600	20231227	-61.93	1609	20241115	8.83	4300	-59.28	20240221	1609	8.83	20241115	4600	-61.93	20231227	1609	8.83	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
163	20241202	151201	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-60	5	-3.27	145957330	80635	112.12	1823	1855	1775	2385	1285	1835	1810.10	3.12	0	-1400	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	363	-1.29	1.77	12	0.39	-1379.00	1001.00	4600	20231227	-61.41	1609	20241115	10.32	4300	-58.72	20240221	1609	10.32	20241115	4600	-61.41	20231227	1609	10.32	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
164	20241202	141108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-35	5	-1.91	127290037	70181	97.59	1823	1855	1785	2385	1285	1835	1813.74	3.12	0	-698	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	368	-1.31	1.80	12	0.34	-1379.00	1001.00	4600	20231227	-60.87	1609	20241115	11.87	4300	-58.14	20240221	1609	11.87	20241115	4600	-60.87	20231227	1609	11.87	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
165	20241202	131035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	-41	5	-2.23	105185309	57848	80.44	1823	1855	1790	2385	1285	1835	1818.31	3.12	0	-799	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	367	-1.30	1.79	12	0.28	-1379.00	1001.00	4600	20231227	-61.00	1609	20241115	11.50	4300	-58.28	20240221	1609	11.50	20241115	4600	-61.00	20231227	1609	11.50	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
166	20241202	121058	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	-25	5	-1.36	81173966	44495	61.87	1823	1855	1798	2385	1285	1835	1824.34	3.12	0	568	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	370	-1.31	1.81	12	0.22	-1379.00	1001.00	4600	20231227	-60.65	1609	20241115	12.49	4300	-57.91	20240221	1609	12.49	20241115	4600	-60.65	20231227	1609	12.49	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
167	20241202	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-4	5	-0.22	75088263	41142	57.21	1823	1855	1798	2385	1285	1835	1825.10	3.12	0	902	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	375	-1.33	1.83	12	0.20	-1379.00	1001.00	4600	20231227	-60.20	1609	20241115	13.80	4300	-57.42	20240221	1609	13.80	20241115	4600	-60.20	20231227	1609	13.80	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
168	20241202	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1836	1	2	0.05	41754166	22769	31.66	1823	1855	1822	2385	1285	1835	1833.82	3.12	0	103	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	376	-1.33	1.83	12	0.11	-1379.00	1001.00	4600	20231227	-60.09	1609	20241115	14.11	4300	-57.30	20240221	1609	14.11	20241115	4600	-60.09	20231227	1609	14.11	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N
169	20241202	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	-2	5	-0.11	2161367	1182	1.64	1823	1835	1823	2385	1285	1835	1828.57	3.12	0	154	1942	1888	1855	1801	1768	1872	1785	102	550	500	1240	1	1	20467248	375	-1.33	1.83	12	0.01	-1379.00	1001.00	4600	20231227	-60.15	1609	20241115	13.92	4300	-57.37	20240221	1609	13.92	20241115	4600	-60.15	20231227	1609	13.92	20241115	0.44	N	298060	500	102 억	637615	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History