KissMeData/061250/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
3	20241231	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
4	20241231	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
5	20241231	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
6	20241231	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
7	20241231	110618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
8	20241231	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
9	20241231	090621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260494189	204033	64.54	1243	1292	1210	1636	882	1259	1276.69	2.44	95624	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		2024622	N	N	0	N	00	N
10	20241230	160617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	260453204	204001	64.53	1243	1292	1210	1636	882	1259	1276.69	2.33	0	96819	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
11	20241230	150620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1288	29	2	2.30	235454065	184521	58.37	1243	1292	1210	1636	882	1259	1276.03	2.33	0	94639	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1067	22.21	0.48	12	0.22	58.00	2697.00	2265	20240103	-43.13	1016	20241210	26.77	2265	-43.13	20240103	1016	26.77	20241210	2265	-43.13	20240103	1016	26.77	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
12	20241230	140619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1289	30	2	2.38	222494428	174448	55.18	1243	1292	1210	1636	882	1259	1275.42	2.33	0	91895	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1068	22.22	0.48	12	0.21	58.00	2697.00	2265	20240103	-43.09	1016	20241210	26.87	2265	-43.09	20240103	1016	26.87	20241210	2265	-43.09	20240103	1016	26.87	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
13	20241230	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1291	32	2	2.54	213480226	167464	52.97	1243	1292	1210	1636	882	1259	1274.78	2.33	0	93108	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1070	22.26	0.48	12	0.20	58.00	2697.00	2265	20240103	-43.00	1016	20241210	27.07	2265	-43.00	20240103	1016	27.07	20241210	2265	-43.00	20240103	1016	27.07	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
14	20241230	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	31	2	2.46	192797738	151420	47.90	1243	1292	1210	1636	882	1259	1273.26	2.33	0	79816	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1069	22.24	0.48	12	0.18	58.00	2697.00	2265	20240103	-43.05	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
15	20241230	110618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1289	30	2	2.38	165733138	130411	41.25	1243	1290	1210	1636	882	1259	1270.85	2.33	0	70049	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1068	22.22	0.48	12	0.16	58.00	2697.00	2265	20240103	-43.09	1016	20241210	26.87	2265	-43.09	20240103	1016	26.87	20241210	2265	-43.09	20240103	1016	26.87	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
16	20241230	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1278	19	2	1.51	90289975	71654	22.67	1243	1286	1210	1636	882	1259	1260.08	2.33	0	21432	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1059	22.03	0.47	12	0.09	58.00	2697.00	2265	20240103	-43.58	1016	20241210	25.79	2265	-43.58	20240103	1016	25.79	20241210	2265	-43.58	20240103	1016	25.79	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
17	20241230	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1224	-35	5	-2.78	16737793	13631	4.31	1243	1243	1210	1636	882	1259	1227.92	2.33	0	9286	1334	1296	1248	1210	1162	1315	1229	422	377	500	800	1	1	82874653	1014	21.10	0.45	12	0.02	58.00	2697.00	2265	20240103	-45.96	1016	20241210	20.47	2265	-45.96	20240103	1016	20.47	20241210	2265	-45.96	20240103	1016	20.47	20241210	4.51	N	061250	500	421 억		1928998	N	N	0	N	00	N
18	20241227	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1259	0	3	0.00	395009636	314351	66.54	1257	1286	1200	1636	882	1259	1256.59	2.31	0	12879	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1043	21.71	0.47	12	0.38	58.00	2697.00	2265	20240103	-44.42	1016	20241210	23.92	2265	-44.42	20240103	1016	23.92	20241210	2265	-44.42	20240103	1016	23.92	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
19	20241227	150615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1244	-15	5	-1.19	383744335	305304	64.62	1257	1286	1200	1636	882	1259	1256.93	2.31	0	12279	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1031	21.45	0.46	12	0.37	58.00	2697.00	2265	20240103	-45.08	1016	20241210	22.44	2265	-45.08	20240103	1016	22.44	20241210	2265	-45.08	20240103	1016	22.44	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
20	20241227	140617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1261	2	2	0.16	320467663	253821	53.73	1257	1286	1226	1636	882	1259	1262.57	2.31	0	12603	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1045	21.74	0.47	12	0.31	58.00	2697.00	2265	20240103	-44.33	1016	20241210	24.11	2265	-44.33	20240103	1016	24.11	20241210	2265	-44.33	20240103	1016	24.11	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
21	20241227	130617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1266	7	2	0.56	300316705	237792	50.33	1257	1286	1226	1636	882	1259	1262.94	2.31	0	10377	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1049	21.83	0.47	12	0.29	58.00	2697.00	2265	20240103	-44.11	1016	20241210	24.61	2265	-44.11	20240103	1016	24.61	20241210	2265	-44.11	20240103	1016	24.61	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
22	20241227	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1269	10	2	0.79	292913900	231926	49.09	1257	1286	1226	1636	882	1259	1262.96	2.31	0	9017	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1052	21.88	0.47	12	0.28	58.00	2697.00	2265	20240103	-43.97	1016	20241210	24.90	2265	-43.97	20240103	1016	24.90	20241210	2265	-43.97	20240103	1016	24.90	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
23	20241227	110615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	23	2	1.83	221489827	175744	37.20	1257	1286	1226	1636	882	1259	1260.30	2.31	0	41317	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1062	22.10	0.48	12	0.21	58.00	2697.00	2265	20240103	-43.40	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
24	20241227	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1273	14	2	1.11	153962190	122988	26.03	1257	1286	1226	1636	882	1259	1251.85	2.31	0	48920	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1055	21.95	0.47	12	0.15	58.00	2697.00	2265	20240103	-43.80	1016	20241210	25.30	2265	-43.80	20240103	1016	25.30	20241210	2265	-43.80	20240103	1016	25.30	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
25	20241227	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1233	-26	5	-2.07	8537675	6844	1.45	1257	1257	1226	1636	882	1259	1247.47	2.31	0	710	1340	1299	1279	1238	1218	1289	1228	422	377	500	800	1	1	82874653	1022	21.26	0.46	12	0.01	58.00	2697.00	2265	20240103	-45.56	1016	20241210	21.36	2265	-45.56	20240103	1016	21.36	20241210	2265	-45.56	20240103	1016	21.36	20241210	4.41	N	061250	500	421 억		1916999	N	N	0	N	00	N
26	20241226	160614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1259	-31	5	-2.40	610655956	472132	45.24	1288	1320	1259	1677	903	1290	1293.41	2.32	0	-5660	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1043	21.71	0.47	12	0.57	58.00	2697.00	2265	20240103	-44.42	1016	20241210	23.92	2265	-44.42	20240103	1016	23.92	20241210	2265	-44.42	20240103	1016	23.92	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
27	20241226	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1263	-27	5	-2.09	599407737	463199	44.38	1288	1320	1260	1677	903	1290	1294.06	2.32	0	-4870	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1047	21.78	0.47	12	0.56	58.00	2697.00	2265	20240103	-44.24	1016	20241210	24.31	2265	-44.24	20240103	1016	24.31	20241210	2265	-44.24	20240103	1016	24.31	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
28	20241226	140609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1265	-25	5	-1.94	541127635	417059	39.96	1288	1320	1263	1677	903	1290	1297.48	2.32	0	-27965	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1048	21.81	0.47	12	0.50	58.00	2697.00	2265	20240103	-44.15	1016	20241210	24.51	2265	-44.15	20240103	1016	24.51	20241210	2265	-44.15	20240103	1016	24.51	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
29	20241226	130612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	0	3	0.00	437107577	336007	32.20	1288	1320	1287	1677	903	1290	1300.89	2.32	0	33792	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1069	22.24	0.48	12	0.41	58.00	2697.00	2265	20240103	-43.05	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
30	20241226	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1291	1	2	0.08	383069088	294131	28.18	1288	1320	1287	1677	903	1290	1302.38	2.32	0	38439	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1070	22.26	0.48	12	0.35	58.00	2697.00	2265	20240103	-43.00	1016	20241210	27.07	2265	-43.00	20240103	1016	27.07	20241210	2265	-43.00	20240103	1016	27.07	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
31	20241226	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	0	3	0.00	335380041	257143	24.64	1288	1320	1287	1677	903	1290	1304.25	2.32	0	48719	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1069	22.24	0.48	12	0.31	58.00	2697.00	2265	20240103	-43.05	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
32	20241226	100611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1307	17	2	1.32	221318987	169088	16.20	1288	1320	1287	1677	903	1290	1308.90	2.32	0	31617	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1083	22.53	0.48	12	0.20	58.00	2697.00	2265	20240103	-42.30	1016	20241210	28.64	2265	-42.30	20240103	1016	28.64	20241210	2265	-42.30	20240103	1016	28.64	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
33	20241226	090612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1297	7	2	0.54	12991859	10029	0.96	1288	1306	1287	1677	903	1290	1295.43	2.32	0	2466	1413	1351	1302	1240	1191	1382	1271	422	387	500	820	1	1	82874653	1075	22.36	0.48	12	0.01	58.00	2697.00	2265	20240103	-42.74	1016	20241210	27.66	2265	-42.74	20240103	1016	27.66	20241210	2265	-42.74	20240103	1016	27.66	20241210	4.41	N	061250	500	421 억		1920981	N	N	0	N	00	N
34	20241224	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	37	2	2.95	1363915126	1042335	669.33	1253	1364	1253	1628	878	1253	1308.52	2.60	0	-236429	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1069	22.24	0.48	12	1.26	58.00	2697.00	2265	20240103	-43.05	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
35	20241224	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1302	49	2	3.91	1276247514	974420	625.72	1253	1364	1253	1628	878	1253	1309.75	2.60	0	-283137	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1079	22.45	0.48	12	1.18	58.00	2697.00	2265	20240103	-42.52	1016	20241210	28.15	2265	-42.52	20240103	1016	28.15	20241210	2265	-42.52	20240103	1016	28.15	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
36	20241224	140608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1297	44	2	3.51	1200993313	916493	588.53	1253	1364	1253	1628	878	1253	1310.42	2.60	0	-293172	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1075	22.36	0.48	12	1.11	58.00	2697.00	2265	20240103	-42.74	1016	20241210	27.66	2265	-42.74	20240103	1016	27.66	20241210	2265	-42.74	20240103	1016	27.66	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
37	20241224	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1286	33	2	2.63	1119435325	853292	547.94	1253	1364	1253	1628	878	1253	1311.90	2.60	0	-308780	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1066	22.17	0.48	12	1.03	58.00	2697.00	2265	20240103	-43.22	1016	20241210	26.57	2265	-43.22	20240103	1016	26.57	20241210	2265	-43.22	20240103	1016	26.57	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
38	20241224	120609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1292	39	2	3.11	1097370491	836147	536.93	1253	1364	1253	1628	878	1253	1312.41	2.60	0	-303668	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1071	22.28	0.48	12	1.01	58.00	2697.00	2265	20240103	-42.96	1016	20241210	27.17	2265	-42.96	20240103	1016	27.17	20241210	2265	-42.96	20240103	1016	27.17	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
39	20241224	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1283	30	2	2.39	1054916584	803097	515.71	1253	1364	1253	1628	878	1253	1313.56	2.60	0	-300309	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1063	22.12	0.48	12	0.97	58.00	2697.00	2265	20240103	-43.36	1016	20241210	26.28	2265	-43.36	20240103	1016	26.28	20241210	2265	-43.36	20240103	1016	26.28	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
40	20241224	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1285	32	2	2.55	983026806	746785	479.55	1253	1364	1253	1628	878	1253	1316.35	2.60	0	-288504	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1065	22.16	0.48	12	0.90	58.00	2697.00	2265	20240103	-43.27	1016	20241210	26.48	2265	-43.27	20240103	1016	26.48	20241210	2265	-43.27	20240103	1016	26.48	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
41	20241224	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1328	75	2	5.99	516350621	388304	249.35	1253	1364	1253	1628	878	1253	1329.76	2.60	0	-97110	1295	1274	1242	1221	1189	1284	1231	422	375	500	800	1	1	82874653	1101	22.90	0.49	12	0.47	58.00	2697.00	2265	20240103	-41.37	1016	20241210	30.71	2265	-41.37	20240103	1016	30.71	20241210	2265	-41.37	20240103	1016	30.71	20241210	4.43	N	061250	500	421 억		2158483	N	N	0	N	00	N
42	20241223	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1253	34	2	2.79	193023769	154721	105.60	1210	1263	1210	1584	854	1219	1247.53	2.63	0	-18421	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1038	21.60	0.46	12	0.19	58.00	2697.00	2265	20240103	-44.68	1016	20241210	23.33	2265	-44.68	20240103	1016	23.33	20241210	2265	-44.68	20240103	1016	23.33	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
43	20241223	150608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1259	40	2	3.28	159877597	128374	87.61	1210	1263	1210	1584	854	1219	1245.40	2.63	0	-17975	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1043	21.71	0.47	12	0.15	58.00	2697.00	2265	20240103	-44.42	1016	20241210	23.92	2265	-44.42	20240103	1016	23.92	20241210	2265	-44.42	20240103	1016	23.92	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
44	20241223	140604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1263	44	2	3.61	118436607	95378	65.09	1210	1263	1210	1584	854	1219	1241.76	2.63	0	-5318	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1047	21.78	0.47	12	0.12	58.00	2697.00	2265	20240103	-44.24	1016	20241210	24.31	2265	-44.24	20240103	1016	24.31	20241210	2265	-44.24	20240103	1016	24.31	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
45	20241223	130605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1238	19	2	1.56	74021464	59863	40.86	1210	1248	1210	1584	854	1219	1236.51	2.63	0	5382	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1026	21.34	0.46	12	0.07	58.00	2697.00	2265	20240103	-45.34	1016	20241210	21.85	2265	-45.34	20240103	1016	21.85	20241210	2265	-45.34	20240103	1016	21.85	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
46	20241223	120606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1239	20	2	1.64	70693678	57175	39.02	1210	1248	1210	1584	854	1219	1236.44	2.63	0	5049	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1027	21.36	0.46	12	0.07	58.00	2697.00	2265	20240103	-45.30	1016	20241210	21.95	2265	-45.30	20240103	1016	21.95	20241210	2265	-45.30	20240103	1016	21.95	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
47	20241223	110605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1240	21	2	1.72	60772494	49143	33.54	1210	1248	1210	1584	854	1219	1236.65	2.63	0	7420	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1028	21.38	0.46	12	0.06	58.00	2697.00	2265	20240103	-45.25	1016	20241210	22.05	2265	-45.25	20240103	1016	22.05	20241210	2265	-45.25	20240103	1016	22.05	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
48	20241223	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1240	21	2	1.72	52674788	42622	29.09	1210	1248	1210	1584	854	1219	1235.86	2.63	0	4712	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1028	21.38	0.46	12	0.05	58.00	2697.00	2265	20240103	-45.25	1016	20241210	22.05	2265	-45.25	20240103	1016	22.05	20241210	2265	-45.25	20240103	1016	22.05	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
49	20241223	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1233	14	2	1.15	14725822	11977	8.17	1210	1240	1210	1584	854	1219	1229.51	2.63	0	3280	1293	1256	1227	1190	1161	1241	1175	422	365	500	780	1	1	82874653	1022	21.26	0.46	12	0.01	58.00	2697.00	2265	20240103	-45.56	1016	20241210	21.36	2265	-45.56	20240103	1016	21.36	20241210	2265	-45.56	20240103	1016	21.36	20241210	4.45	N	061250	500	421 억		2176101	N	N	0	N	00	N
50	20241220	160602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1219	-45	5	-3.56	177865706	146063	79.98	1258	1264	1198	1643	885	1264	1217.73	2.61	0	15271	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1010	21.02	0.45	12	0.18	58.00	2697.00	2265	20240103	-46.18	1016	20241210	19.98	2265	-46.18	20240103	1016	19.98	20241210	2265	-46.18	20240103	1016	19.98	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
51	20241220	150604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1217	-47	5	-3.72	165265864	135684	74.30	1258	1264	1198	1643	885	1264	1218.02	2.61	0	11319	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1009	20.98	0.45	12	0.16	58.00	2697.00	2265	20240103	-46.27	1016	20241210	19.78	2265	-46.27	20240103	1016	19.78	20241210	2265	-46.27	20240103	1016	19.78	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
52	20241220	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1214	-50	5	-3.96	150389890	123432	67.59	1258	1264	1198	1643	885	1264	1218.40	2.61	0	11151	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1006	20.93	0.45	12	0.15	58.00	2697.00	2265	20240103	-46.40	1016	20241210	19.49	2265	-46.40	20240103	1016	19.49	20241210	2265	-46.40	20240103	1016	19.49	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
53	20241220	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1218	-46	5	-3.64	138745151	113846	62.34	1258	1264	1198	1643	885	1264	1218.71	2.61	0	4457	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1009	21.00	0.45	12	0.14	58.00	2697.00	2265	20240103	-46.23	1016	20241210	19.88	2265	-46.23	20240103	1016	19.88	20241210	2265	-46.23	20240103	1016	19.88	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
54	20241220	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1214	-50	5	-3.96	90303252	73680	40.35	1258	1264	1213	1643	885	1264	1225.61	2.61	0	1219	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1006	20.93	0.45	12	0.09	58.00	2697.00	2265	20240103	-46.40	1016	20241210	19.49	2265	-46.40	20240103	1016	19.49	20241210	2265	-46.40	20240103	1016	19.49	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
55	20241220	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1227	-37	5	-2.93	68692610	55931	30.63	1258	1264	1219	1643	885	1264	1228.17	2.61	0	4108	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1017	21.16	0.45	12	0.07	58.00	2697.00	2265	20240103	-45.83	1016	20241210	20.77	2265	-45.83	20240103	1016	20.77	20241210	2265	-45.83	20240103	1016	20.77	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
56	20241220	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1240	-24	5	-1.90	29397714	23830	13.05	1258	1264	1223	1643	885	1264	1233.64	2.61	0	-4764	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1028	21.38	0.46	12	0.03	58.00	2697.00	2265	20240103	-45.25	1016	20241210	22.05	2265	-45.25	20240103	1016	22.05	20241210	2265	-45.25	20240103	1016	22.05	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
57	20241220	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1248	-16	5	-1.27	4121885	3298	1.81	1258	1264	1238	1643	885	1264	1249.81	2.61	0	-3240	1286	1275	1265	1254	1244	1270	1249	422	379	500	800	1	1	82874653	1034	21.52	0.46	12	0.00	58.00	2697.00	2265	20240103	-44.90	1016	20241210	22.83	2265	-44.90	20240103	1016	22.83	20241210	2265	-44.90	20240103	1016	22.83	20241210	4.37	N	061250	500	421 억		2160781	N	N	0	N	00	N
58	20241219	160601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1264	-21	5	-1.63	230404323	182061	63.78	1270	1276	1255	1670	900	1285	1265.53	2.56	0	41339	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1048	21.79	0.47	12	0.22	58.00	2697.00	2265	20240103	-44.19	1016	20241210	24.41	2265	-44.19	20240103	1016	24.41	20241210	2265	-44.19	20240103	1016	24.41	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
59	20241219	150559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1263	-22	5	-1.71	221945983	175362	61.44	1270	1276	1255	1670	900	1285	1265.64	2.56	0	37801	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1047	21.78	0.47	12	0.21	58.00	2697.00	2265	20240103	-44.24	1016	20241210	24.31	2265	-44.24	20240103	1016	24.31	20241210	2265	-44.24	20240103	1016	24.31	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
60	20241219	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1271	-14	5	-1.09	188388172	148752	52.11	1270	1276	1255	1670	900	1285	1266.46	2.56	0	34746	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1053	21.91	0.47	12	0.18	58.00	2697.00	2265	20240103	-43.89	1016	20241210	25.10	2265	-43.89	20240103	1016	25.10	20241210	2265	-43.89	20240103	1016	25.10	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
61	20241219	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1268	-17	5	-1.32	174200132	137575	48.20	1270	1276	1255	1670	900	1285	1266.22	2.56	0	32427	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1051	21.86	0.47	12	0.17	58.00	2697.00	2265	20240103	-44.02	1016	20241210	24.80	2265	-44.02	20240103	1016	24.80	20241210	2265	-44.02	20240103	1016	24.80	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
62	20241219	120602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1270	-15	5	-1.17	163019842	128733	45.10	1270	1276	1255	1670	900	1285	1266.34	2.56	0	32009	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1053	21.90	0.47	12	0.16	58.00	2697.00	2265	20240103	-43.93	1016	20241210	25.00	2265	-43.93	20240103	1016	25.00	20241210	2265	-43.93	20240103	1016	25.00	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
63	20241219	110559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1269	-16	5	-1.25	140648334	110995	38.89	1270	1276	1255	1670	900	1285	1267.16	2.56	0	31013	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1052	21.88	0.47	12	0.13	58.00	2697.00	2265	20240103	-43.97	1016	20241210	24.90	2265	-43.97	20240103	1016	24.90	20241210	2265	-43.97	20240103	1016	24.90	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
64	20241219	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1270	-15	5	-1.17	118644956	93610	32.79	1270	1276	1255	1670	900	1285	1267.44	2.56	0	41778	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1053	21.90	0.47	12	0.11	58.00	2697.00	2265	20240103	-43.93	1016	20241210	25.00	2265	-43.93	20240103	1016	25.00	20241210	2265	-43.93	20240103	1016	25.00	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
65	20241219	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1269	-16	5	-1.25	46093232	36393	12.75	1270	1270	1255	1670	900	1285	1266.54	2.56	0	19205	1329	1306	1290	1267	1251	1299	1260	422	385	500	820	1	1	82874653	1052	21.88	0.47	12	0.04	58.00	2697.00	2265	20240103	-43.97	1016	20241210	24.90	2265	-43.97	20240103	1016	24.90	20241210	2265	-43.97	20240103	1016	24.90	20241210	4.36	N	061250	500	421 억		2119337	N	N	0	N	00	N
66	20241218	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1285	-28	5	-2.13	367823468	284900	130.33	1310	1313	1274	1706	920	1313	1291.06	2.66	0	-82841	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1065	22.16	0.48	12	0.34	58.00	2697.00	2265	20240103	-43.27	1016	20241210	26.48	2265	-43.27	20240103	1016	26.48	20241210	2265	-43.27	20240103	1016	26.48	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
67	20241218	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1298	-15	5	-1.14	350965962	271812	124.34	1310	1313	1274	1706	920	1313	1291.21	2.66	0	-80955	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1076	22.38	0.48	12	0.33	58.00	2697.00	2265	20240103	-42.69	1016	20241210	27.76	2265	-42.69	20240103	1016	27.76	20241210	2265	-42.69	20240103	1016	27.76	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
68	20241218	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1288	-25	5	-1.90	272636830	211290	96.65	1310	1312	1274	1706	920	1313	1290.34	2.66	0	-85116	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1067	22.21	0.48	12	0.25	58.00	2697.00	2265	20240103	-43.13	1016	20241210	26.77	2265	-43.13	20240103	1016	26.77	20241210	2265	-43.13	20240103	1016	26.77	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
69	20241218	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1275	-38	5	-2.89	238157836	184401	84.35	1310	1312	1274	1706	920	1313	1291.52	2.66	0	-94109	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1057	21.98	0.47	12	0.22	58.00	2697.00	2265	20240103	-43.71	1016	20241210	25.49	2265	-43.71	20240103	1016	25.49	20241210	2265	-43.71	20240103	1016	25.49	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
70	20241218	120555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1284	-29	5	-2.21	214492184	165881	75.88	1310	1312	1277	1706	920	1313	1293.05	2.66	0	-84812	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1064	22.14	0.48	12	0.20	58.00	2697.00	2265	20240103	-43.31	1016	20241210	26.38	2265	-43.31	20240103	1016	26.38	20241210	2265	-43.31	20240103	1016	26.38	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
71	20241218	110559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1289	-24	5	-1.83	205328438	158731	72.61	1310	1312	1277	1706	920	1313	1293.56	2.66	0	-86828	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1068	22.22	0.48	12	0.19	58.00	2697.00	2265	20240103	-43.09	1016	20241210	26.87	2265	-43.09	20240103	1016	26.87	20241210	2265	-43.09	20240103	1016	26.87	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
72	20241218	100559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	-23	5	-1.75	153383234	118317	54.12	1310	1312	1285	1706	920	1313	1296.38	2.66	0	-65117	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1069	22.24	0.48	12	0.14	58.00	2697.00	2265	20240103	-43.05	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
73	20241218	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1310	-3	5	-0.23	6086811	4658	2.13	1310	1311	1301	1706	920	1313	1306.74	2.66	0	1202	1334	1323	1308	1297	1282	1329	1303	422	393	500	840	1	1	82874653	1086	22.59	0.49	12	0.01	58.00	2697.00	2265	20240103	-42.16	1016	20241210	28.94	2265	-42.16	20240103	1016	28.94	20241210	2265	-42.16	20240103	1016	28.94	20241210	4.34	N	061250	500	421 억		2200398	N	N	0	N	00	N
74	20241217	160556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1313	2	2	0.15	283783264	217027	42.35	1311	1319	1293	1704	918	1311	1307.59	2.57	0	62072	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1088	22.64	0.49	12	0.26	58.00	2697.00	2280	20231208	-42.41	1016	20241210	29.23	2265	-42.03	20240103	1016	29.23	20241210	2265	-42.03	20240103	1016	29.23	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
75	20241217	150558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1308	-3	5	-0.23	267450391	204577	39.92	1311	1319	1293	1704	918	1311	1307.33	2.57	0	55081	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1084	22.55	0.48	12	0.25	58.00	2697.00	2280	20231208	-42.63	1016	20241210	28.74	2265	-42.25	20240103	1016	28.74	20241210	2265	-42.25	20240103	1016	28.74	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
76	20241217	140600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1310	-1	5	-0.08	224746647	172004	33.56	1311	1319	1293	1704	918	1311	1306.64	2.57	0	39843	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1086	22.59	0.49	12	0.21	58.00	2697.00	2280	20231208	-42.54	1016	20241210	28.94	2265	-42.16	20240103	1016	28.94	20241210	2265	-42.16	20240103	1016	28.94	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
77	20241217	130547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1300	-11	5	-0.84	187126764	143242	27.95	1311	1319	1293	1704	918	1311	1306.37	2.57	0	28173	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1077	22.41	0.48	12	0.17	58.00	2697.00	2280	20231208	-42.98	1016	20241210	27.95	2265	-42.60	20240103	1016	27.95	20241210	2265	-42.60	20240103	1016	27.95	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
78	20241217	120548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1296	-15	5	-1.14	161927356	123829	24.16	1311	1319	1293	1704	918	1311	1307.67	2.57	0	9859	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1074	22.34	0.48	12	0.15	58.00	2697.00	2280	20231208	-43.16	1016	20241210	27.56	2265	-42.78	20240103	1016	27.56	20241210	2265	-42.78	20240103	1016	27.56	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
79	20241217	110551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1309	-2	5	-0.15	96219589	73371	14.32	1311	1319	1293	1704	918	1311	1311.41	2.57	0	27267	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1085	22.57	0.49	12	0.09	58.00	2697.00	2280	20231208	-42.59	1016	20241210	28.84	2265	-42.21	20240103	1016	28.84	20241210	2265	-42.21	20240103	1016	28.84	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
80	20241217	100550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1316	5	2	0.38	70236890	53500	10.44	1311	1319	1293	1704	918	1311	1312.84	2.57	0	21414	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1091	22.69	0.49	12	0.06	58.00	2697.00	2280	20231208	-42.28	1016	20241210	29.53	2265	-41.90	20240103	1016	29.53	20241210	2265	-41.90	20240103	1016	29.53	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
81	20241217	090557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1294	-17	5	-1.30	16980629	12947	2.53	1311	1318	1293	1704	918	1311	1311.55	2.57	0	-8623	1330	1320	1305	1295	1280	1325	1300	422	393	500	830	1	1	82874653	1072	22.31	0.48	12	0.02	58.00	2697.00	2280	20231208	-43.25	1016	20241210	27.36	2265	-42.87	20240103	1016	27.36	20241210	2265	-42.87	20240103	1016	27.36	20241210	4.40	N	061250	500	421 억		2133567	N	N	0	N	00	N
82	20241216	160549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1311	27	2	2.10	666160959	510719	67.76	1305	1315	1290	1669	899	1284	1303.86	2.48	0	78960	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1086	22.60	0.49	12	0.62	58.00	2697.00	2280	20231208	-42.50	1016	20241210	29.04	2265	-42.12	20240103	1016	29.04	20241210	2265	-42.12	20240103	1016	29.04	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
83	20241216	150558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1300	16	2	1.25	558320729	428450	56.84	1305	1315	1290	1669	899	1284	1303.12	2.48	0	69491	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1077	22.41	0.48	12	0.52	58.00	2697.00	2280	20231208	-42.98	1016	20241210	27.95	2265	-42.60	20240103	1016	27.95	20241210	2265	-42.60	20240103	1016	27.95	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
84	20241216	140557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1300	16	2	1.25	494800213	379666	50.37	1305	1315	1290	1669	899	1284	1303.25	2.48	0	73269	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1077	22.41	0.48	12	0.46	58.00	2697.00	2280	20231208	-42.98	1016	20241210	27.95	2265	-42.60	20240103	1016	27.95	20241210	2265	-42.60	20240103	1016	27.95	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
85	20241216	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1307	23	2	1.79	448813376	344420	45.69	1305	1315	1290	1669	899	1284	1303.10	2.48	0	82235	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1083	22.53	0.48	12	0.42	58.00	2697.00	2280	20231208	-42.68	1016	20241210	28.64	2265	-42.30	20240103	1016	28.64	20241210	2265	-42.30	20240103	1016	28.64	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
86	20241216	120558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1305	21	2	1.64	423064601	324666	43.07	1305	1315	1290	1669	899	1284	1303.08	2.48	0	77330	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1082	22.50	0.48	12	0.39	58.00	2697.00	2280	20231208	-42.76	1016	20241210	28.44	2265	-42.38	20240103	1016	28.44	20241210	2265	-42.38	20240103	1016	28.44	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
87	20241216	110556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1306	22	2	1.71	372450988	285744	37.91	1305	1315	1290	1669	899	1284	1303.44	2.48	0	48884	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1082	22.52	0.48	12	0.34	58.00	2697.00	2280	20231208	-42.72	1016	20241210	28.54	2265	-42.34	20240103	1016	28.54	20241210	2265	-42.34	20240103	1016	28.54	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
88	20241216	100558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1307	23	2	1.79	296592668	227378	30.17	1305	1315	1290	1669	899	1284	1304.40	2.48	0	60699	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1083	22.53	0.48	12	0.27	58.00	2697.00	2280	20231208	-42.68	1016	20241210	28.64	2265	-42.30	20240103	1016	28.64	20241210	2265	-42.30	20240103	1016	28.64	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
89	20241216	090558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1300	16	2	1.25	90740867	69715	9.25	1305	1313	1290	1669	899	1284	1301.60	2.48	0	4681	1329	1306	1282	1259	1235	1318	1271	422	385	500	820	1	1	82874653	1077	22.41	0.48	12	0.08	58.00	2697.00	2280	20231208	-42.98	1016	20241210	27.95	2265	-42.60	20240103	1016	27.95	20241210	2265	-42.60	20240103	1016	27.95	20241210	4.49	N	061250	500	421 억		2052748	N	N	0	N	00	N
90	20241213	160550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1284	28	2	2.23	965232371	750782	109.70	1258	1305	1258	1632	880	1256	1285.64	2.23	0	202509	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1064	22.14	0.48	12	0.91	58.00	2697.00	2280	20231208	-43.68	1016	20241210	26.38	2265	-43.31	20240103	1016	26.38	20241210	2265	-43.31	20240103	1016	26.38	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
91	20241213	150555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1282	26	2	2.07	920987174	716309	104.67	1258	1305	1258	1632	880	1256	1285.75	2.23	0	203063	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1062	22.10	0.48	12	0.86	58.00	2697.00	2280	20231208	-43.77	1016	20241210	26.18	2265	-43.40	20240103	1016	26.18	20241210	2265	-43.40	20240103	1016	26.18	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
92	20241213	140556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1293	37	2	2.95	823853746	640849	93.64	1258	1305	1258	1632	880	1256	1285.57	2.23	0	199073	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1072	22.29	0.48	12	0.77	58.00	2697.00	2280	20231208	-43.29	1016	20241210	27.26	2265	-42.91	20240103	1016	27.26	20241210	2265	-42.91	20240103	1016	27.26	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
93	20241213	130556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1286	30	2	2.39	608505566	474517	69.34	1258	1294	1258	1632	880	1256	1282.38	2.23	0	174223	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1066	22.17	0.48	12	0.57	58.00	2697.00	2280	20231208	-43.60	1016	20241210	26.57	2265	-43.22	20240103	1016	26.57	20241210	2265	-43.22	20240103	1016	26.57	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
94	20241213	120557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	34	2	2.71	550451698	429391	62.74	1258	1294	1258	1632	880	1256	1281.94	2.23	0	149724	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1069	22.24	0.48	12	0.52	58.00	2697.00	2280	20231208	-43.42	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
95	20241213	110555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1291	35	2	2.79	515757485	402409	58.80	1258	1294	1258	1632	880	1256	1281.68	2.23	0	137020	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1070	22.26	0.48	12	0.49	58.00	2697.00	2280	20231208	-43.38	1016	20241210	27.07	2265	-43.00	20240103	1016	27.07	20241210	2265	-43.00	20240103	1016	27.07	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
96	20241213	100554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1290	34	2	2.71	443826022	346464	50.63	1258	1294	1258	1632	880	1256	1281.03	2.23	0	117219	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1069	22.24	0.48	12	0.42	58.00	2697.00	2280	20231208	-43.42	1016	20241210	26.97	2265	-43.05	20240103	1016	26.97	20241210	2265	-43.05	20240103	1016	26.97	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
97	20241213	090556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1279	23	2	1.83	80209528	62580	9.14	1258	1287	1258	1632	880	1256	1281.77	2.23	0	15318	1320	1288	1255	1223	1190	1304	1239	422	376	500	800	1	1	82874653	1060	22.05	0.47	12	0.08	58.00	2697.00	2280	20231208	-43.90	1016	20241210	25.89	2265	-43.53	20240103	1016	25.89	20241210	2265	-43.53	20240103	1016	25.89	20241210	4.49	N	061250	500	421 억		1850468	N	N	0	N	00	N
98	20241212	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1256	27	2	2.20	856729997	680795	51.82	1222	1287	1222	1597	861	1229	1258.43	2.07	0	138372	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1041	21.66	0.47	12	0.82	58.00	2697.00	2280	20231208	-44.91	1016	20241210	23.62	2265	-44.55	20240103	1016	23.62	20241210	2265	-44.55	20240103	1016	23.62	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
99	20241212	150553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1255	26	2	2.12	824197544	654930	49.85	1222	1287	1222	1597	861	1229	1258.45	2.07	0	129231	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1040	21.64	0.47	12	0.79	58.00	2697.00	2280	20231208	-44.96	1016	20241210	23.52	2265	-44.59	20240103	1016	23.52	20241210	2265	-44.59	20240103	1016	23.52	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
100	20241212	140551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1270	41	2	3.34	781509290	621051	47.27	1222	1287	1222	1597	861	1229	1258.37	2.07	0	125229	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1053	21.90	0.47	12	0.75	58.00	2697.00	2280	20231208	-44.30	1016	20241210	25.00	2265	-43.93	20240103	1016	25.00	20241210	2265	-43.93	20240103	1016	25.00	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
101	20241212	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1242	13	2	1.06	635086899	504560	38.41	1222	1287	1222	1597	861	1229	1258.69	2.07	0	100192	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1029	21.41	0.46	12	0.61	58.00	2697.00	2280	20231208	-45.53	1016	20241210	22.24	2265	-45.17	20240103	1016	22.24	20241210	2265	-45.17	20240103	1016	22.24	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
102	20241212	120538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1245	16	2	1.30	592058522	469912	35.77	1222	1287	1222	1597	861	1229	1259.93	2.07	0	90319	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1032	21.47	0.46	12	0.57	58.00	2697.00	2280	20231208	-45.39	1016	20241210	22.54	2265	-45.03	20240103	1016	22.54	20241210	2265	-45.03	20240103	1016	22.54	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
103	20241212	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1253	24	2	1.95	559118787	443546	33.76	1222	1287	1222	1597	861	1229	1260.57	2.07	0	88015	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1038	21.60	0.46	12	0.54	58.00	2697.00	2280	20231208	-45.04	1016	20241210	23.33	2265	-44.68	20240103	1016	23.33	20241210	2265	-44.68	20240103	1016	23.33	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
104	20241212	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1245	16	2	1.30	482067475	381660	29.05	1222	1287	1222	1597	861	1229	1263.08	2.07	0	66722	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1032	21.47	0.46	12	0.46	58.00	2697.00	2280	20231208	-45.39	1016	20241210	22.54	2265	-45.03	20240103	1016	22.54	20241210	2265	-45.03	20240103	1016	22.54	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
105	20241212	090552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1262	33	2	2.69	51705658	41299	3.14	1222	1268	1222	1597	861	1229	1251.98	2.07	0	11804	1302	1265	1200	1163	1098	1284	1182	422	368	500	780	1	1	82874653	1046	21.76	0.47	12	0.05	58.00	2697.00	2280	20231208	-44.65	1016	20241210	24.21	2265	-44.28	20240103	1016	24.21	20241210	2265	-44.28	20240103	1016	24.21	20241210	4.69	N	061250	500	421 억		1711530	N	N	0	N	00	N
106	20241211	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1229	67	2	5.77	1584590428	1308608	118.89	1137	1237	1135	1510	814	1162	1210.86	1.70	0	302389	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1019	21.19	0.46	12	1.58	58.00	2697.00	2280	20231208	-46.10	1016	20241210	20.96	2265	-45.74	20240103	1016	20.96	20241210	2265	-45.74	20240103	1016	20.96	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
107	20241211	150432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1231	69	2	5.94	1469860158	1215659	110.45	1137	1237	1135	1510	814	1162	1209.11	1.70	0	272649	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1020	21.22	0.46	12	1.47	58.00	2697.00	2280	20231208	-46.01	1016	20241210	21.16	2265	-45.65	20240103	1016	21.16	20241210	2265	-45.65	20240103	1016	21.16	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
108	20241211	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1219	57	2	4.91	1342651883	1112175	101.05	1137	1233	1135	1510	814	1162	1207.23	1.70	0	224803	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1010	21.02	0.45	12	1.34	58.00	2697.00	2280	20231208	-46.54	1016	20241210	19.98	2265	-46.18	20240103	1016	19.98	20241210	2265	-46.18	20240103	1016	19.98	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
109	20241211	130553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1213	51	2	4.39	1287487546	1066941	96.94	1137	1233	1135	1510	814	1162	1206.71	1.70	0	217421	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1005	20.91	0.45	12	1.29	58.00	2697.00	2280	20231208	-46.80	1016	20241210	19.39	2265	-46.45	20240103	1016	19.39	20241210	2265	-46.45	20240103	1016	19.39	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
110	20241211	120554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1206	44	2	3.79	1255411065	1040514	94.54	1137	1233	1135	1510	814	1162	1206.53	1.70	0	211103	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	999	20.79	0.45	12	1.26	58.00	2697.00	2280	20231208	-47.11	1016	20241210	18.70	2265	-46.75	20240103	1016	18.70	20241210	2265	-46.75	20240103	1016	18.70	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
111	20241211	110551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1212	50	2	4.30	1217731927	1009310	91.70	1137	1233	1135	1510	814	1162	1206.50	1.70	0	194944	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1004	20.90	0.45	12	1.22	58.00	2697.00	2280	20231208	-46.84	1016	20241210	19.29	2265	-46.49	20240103	1016	19.29	20241210	2265	-46.49	20240103	1016	19.29	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
112	20241211	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1211	49	2	4.22	1164838552	965738	87.74	1137	1233	1135	1510	814	1162	1206.16	1.70	0	178543	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	1004	20.88	0.45	12	1.17	58.00	2697.00	2280	20231208	-46.89	1016	20241210	19.19	2265	-46.53	20240103	1016	19.19	20241210	2265	-46.53	20240103	1016	19.19	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
113	20241211	090555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1190	28	2	2.41	330970249	279682	25.41	1137	1220	1135	1510	814	1162	1183.38	1.70	0	2316	1267	1214	1115	1062	963	1241	1089	422	348	500	740	1	1	82874653	986	20.52	0.44	12	0.34	58.00	2697.00	2280	20231208	-47.81	1016	20241210	17.13	2265	-47.46	20240103	1016	17.13	20241210	2265	-47.46	20240103	1016	17.13	20241210	4.90	N	061250	500	421 억		1412370	N	N	0	N	00	N
114	20241210	160547	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1162	141	2	13.81	1221370041	1095800	166.52	1016	1168	1016	1327	715	1021	1114.53	1.31	0	328185	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	963	20.03	0.43	12	1.32	58.00	2697.00	2280	20231208	-49.04	1016	20241210	14.37	2265	-48.70	20240103	1016	14.37	20241210	2265	-48.70	20240103	1016	14.37	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
115	20241210	150549	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1157	136	2	13.32	1162244105	1044784	158.77	1016	1168	1016	1327	715	1021	1112.43	1.31	0	305542	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	959	19.95	0.43	12	1.26	58.00	2697.00	2280	20231208	-49.25	1016	20241210	13.88	2265	-48.92	20240103	1016	13.88	20241210	2265	-48.92	20240103	1016	13.88	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
116	20241210	140549	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1152	131	2	12.83	1006218416	910047	138.29	1016	1153	1016	1327	715	1021	1105.68	1.31	0	278047	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	955	19.86	0.43	12	1.10	58.00	2697.00	2280	20231208	-49.47	1016	20241210	13.39	2265	-49.14	20240103	1016	13.39	20241210	2265	-49.14	20240103	1016	13.39	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
117	20241210	130548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1127	106	2	10.38	804001839	732738	111.35	1016	1136	1016	1327	715	1021	1097.26	1.31	0	220470	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	934	19.43	0.42	12	0.88	58.00	2697.00	2280	20231208	-50.57	1016	20241210	10.93	2265	-50.24	20240103	1016	10.93	20241210	2265	-50.24	20240103	1016	10.93	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
118	20241210	120548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1121	100	2	9.79	756869532	690658	104.95	1016	1136	1016	1327	715	1021	1095.87	1.31	0	208785	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	929	19.33	0.42	12	0.83	58.00	2697.00	2280	20231208	-50.83	1016	20241210	10.33	2265	-50.51	20240103	1016	10.33	20241210	2265	-50.51	20240103	1016	10.33	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
119	20241210	110547	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1132	111	2	10.87	683964277	626289	95.17	1016	1134	1016	1327	715	1021	1092.09	1.31	0	210708	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	938	19.52	0.42	12	0.76	58.00	2697.00	2280	20231208	-50.35	1016	20241210	11.42	2265	-50.02	20240103	1016	11.42	20241210	2265	-50.02	20240103	1016	11.42	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
120	20241210	100548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1115	94	2	9.21	497085798	459255	69.79	1016	1116	1016	1327	715	1021	1082.37	1.31	0	114904	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	924	19.22	0.41	12	0.55	58.00	2697.00	2280	20231208	-51.10	1016	20241210	9.74	2265	-50.77	20240103	1016	9.74	20241210	2265	-50.77	20240103	1016	9.74	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
121	20241210	090552	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1055	34	2	3.33	75251428	73001	11.09	1016	1069	1016	1327	715	1021	1030.83	1.31	0	32185	1083	1052	1035	1004	987	1043	995	422	306	500	650	1	1	82874653	874	18.19	0.39	12	0.09	58.00	2697.00	2280	20231208	-53.73	1016	20241210	3.84	2265	-53.42	20240103	1016	3.84	20241210	2265	-53.42	20240103	1016	3.84	20241210	5.05	N	061250	500	421 억		1088837	N	N	0	N	00	N
122	20241209	160546	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1021	-69	5	-6.33	671535867	645796	124.86	1058	1066	1018	1417	763	1090	1039.81	1.30	0	12340	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	846	17.60	0.38	12	0.78	58.00	2697.00	2280	20231208	-55.22	1018	20241209	0.29	2265	-54.92	20240103	1018	0.29	20241209	2265	-54.92	20240103	1018	0.29	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
123	20241209	150548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1042	-48	5	-4.40	597547291	573722	110.93	1058	1066	1024	1417	763	1090	1041.39	1.30	0	-3558	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	864	17.97	0.39	12	0.69	58.00	2697.00	2280	20231208	-54.30	1024	20241209	1.76	2265	-54.00	20240103	1024	1.76	20241209	2265	-54.00	20240103	1024	1.76	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
124	20241209	140547	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1043	-47	5	-4.31	494981408	475470	91.93	1058	1066	1024	1417	763	1090	1040.87	1.30	0	-1273	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	864	17.98	0.39	12	0.57	58.00	2697.00	2280	20231208	-54.25	1024	20241209	1.86	2265	-53.95	20240103	1024	1.86	20241209	2265	-53.95	20240103	1024	1.86	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
125	20241209	130548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1038	-52	5	-4.77	409683712	393498	76.08	1058	1066	1024	1417	763	1090	1040.94	1.30	0	-5693	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	860	17.90	0.38	12	0.47	58.00	2697.00	2280	20231208	-54.47	1024	20241209	1.37	2265	-54.17	20240103	1024	1.37	20241209	2265	-54.17	20240103	1024	1.37	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
126	20241209	120546	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1040	-50	5	-4.59	370009860	354996	68.64	1058	1066	1025	1417	763	1090	1042.08	1.30	0	-15037	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	862	17.93	0.39	12	0.43	58.00	2697.00	2280	20231208	-54.39	1025	20241209	1.46	2265	-54.08	20240103	1025	1.46	20241209	2265	-54.08	20240103	1025	1.46	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
127	20241209	110548	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1045	-45	5	-4.13	319241578	306027	59.17	1058	1066	1025	1417	763	1090	1042.94	1.30	0	-30153	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	866	18.02	0.39	12	0.37	58.00	2697.00	2280	20231208	-54.17	1025	20241209	1.95	2265	-53.86	20240103	1025	1.95	20241209	2265	-53.86	20240103	1025	1.95	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
128	20241209	100546	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1033	-57	5	-5.23	246906681	236738	45.77	1058	1066	1025	1417	763	1090	1042.64	1.30	0	-31424	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	856	17.81	0.38	12	0.29	58.00	2697.00	2280	20231208	-54.69	1025	20241209	0.78	2265	-54.39	20240103	1025	0.78	20241209	2265	-54.39	20240103	1025	0.78	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
129	20241209	090544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1044	-46	5	-4.22	53906473	51127	9.89	1058	1066	1042	1417	763	1090	1053.23	1.30	0	530	1142	1115	1088	1061	1034	1102	1048	422	327	500	690	1	1	82874653	865	18.00	0.39	12	0.06	58.00	2697.00	2280	20231208	-54.21	1042	20241209	0.19	2265	-53.91	20240103	1042	0.19	20241209	2265	-53.91	20240103	1042	0.19	20241209	5.18	N	061250	500	421 억		1076765	N	N	0	N	00	N
130	20241206	160542	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1090	-25	5	-2.24	561154770	517029	135.28	1100	1115	1061	1449	781	1115	1085.34	1.13	0	138351	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	903	18.79	0.40	12	0.62	58.00	2697.00	2280	20231208	-52.19	1061	20241206	2.73	2265	-51.88	20240103	1061	2.73	20241206	2280	-52.19	20231208	1061	2.73	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
131	20241206	150544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1095	-20	5	-1.79	540557789	498035	130.31	1100	1115	1061	1449	781	1115	1085.38	1.13	0	132981	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	907	18.88	0.41	12	0.60	58.00	2697.00	2280	20231208	-51.97	1061	20241206	3.20	2265	-51.66	20240103	1061	3.20	20241206	2280	-51.97	20231208	1061	3.20	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
132	20241206	140543	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1085	-30	5	-2.69	475166202	437849	114.56	1100	1115	1061	1449	781	1115	1085.23	1.13	0	96819	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	899	18.71	0.40	12	0.53	58.00	2697.00	2280	20231208	-52.41	1061	20241206	2.26	2265	-52.10	20240103	1061	2.26	20241206	2280	-52.41	20231208	1061	2.26	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
133	20241206	130544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1078	-37	5	-3.32	426375342	392707	102.75	1100	1115	1061	1449	781	1115	1085.73	1.13	0	68310	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	893	18.59	0.40	12	0.47	58.00	2697.00	2280	20231208	-52.72	1061	20241206	1.60	2265	-52.41	20240103	1061	1.60	20241206	2280	-52.72	20231208	1061	1.60	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
134	20241206	120540	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1090	-25	5	-2.24	414442796	381692	99.87	1100	1115	1061	1449	781	1115	1085.80	1.13	0	75428	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	903	18.79	0.40	12	0.46	58.00	2697.00	2280	20231208	-52.19	1061	20241206	2.73	2265	-51.88	20240103	1061	2.73	20241206	2280	-52.19	20231208	1061	2.73	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
135	20241206	110543	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1070	-45	5	-4.04	341475506	314484	82.28	1100	1115	1062	1449	781	1115	1085.83	1.13	0	43242	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	887	18.45	0.40	12	0.38	58.00	2697.00	2280	20231208	-53.07	1062	20241206	0.75	2265	-52.76	20240103	1062	0.75	20241206	2280	-53.07	20231208	1062	0.75	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
136	20241206	100539	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1094	-21	5	-1.88	164358539	149721	39.17	1100	1115	1087	1449	781	1115	1097.77	1.13	0	25879	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	907	18.86	0.41	12	0.18	58.00	2697.00	2280	20231208	-52.02	1087	20241206	0.64	2265	-51.70	20240103	1087	0.64	20241206	2280	-52.02	20231208	1087	0.64	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
137	20241206	090543	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1107	-8	5	-0.72	43126089	39158	10.25	1100	1115	1100	1449	781	1115	1101.34	1.13	0	5917	1160	1137	1125	1102	1090	1131	1096	422	334	500	710	1	1	82874653	917	19.09	0.41	12	0.05	58.00	2697.00	2280	20231208	-51.45	1100	20241206	0.64	2265	-51.13	20240103	1100	0.64	20241206	2280	-51.45	20231208	1100	0.64	20241206	5.18	N	061250	500	421 억		938092	N	N	0	N	00	N
138	20241205	160533	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1115	-28	5	-2.45	416107743	370967	72.31	1144	1148	1113	1485	801	1143	1121.89	1.17	0	-33541	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	924	19.22	0.41	12	0.45	58.00	2697.00	2280	20231208	-51.10	1113	20241205	0.18	2265	-50.77	20240103	1113	0.18	20241205	2280	-51.10	20231208	1113	0.18	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
139	20241205	150537	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1118	-25	5	-2.19	364067698	324354	63.22	1144	1148	1113	1485	801	1143	1122.44	1.17	0	-39991	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	927	19.28	0.41	12	0.39	58.00	2697.00	2280	20231208	-50.96	1113	20241205	0.45	2265	-50.64	20240103	1113	0.45	20241205	2280	-50.96	20231208	1113	0.45	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
140	20241205	140532	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1122	-21	5	-1.84	282467806	251333	48.99	1144	1148	1116	1485	801	1143	1123.88	1.17	0	-11623	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	930	19.34	0.42	12	0.30	58.00	2697.00	2280	20231208	-50.79	1116	20241205	0.54	2265	-50.46	20240103	1116	0.54	20241205	2280	-50.79	20231208	1116	0.54	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
141	20241205	130534	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1126	-17	5	-1.49	261957080	233036	45.42	1144	1148	1116	1485	801	1143	1124.11	1.17	0	-17049	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	933	19.41	0.42	12	0.28	58.00	2697.00	2280	20231208	-50.61	1116	20241205	0.90	2265	-50.29	20240103	1116	0.90	20241205	2280	-50.61	20231208	1116	0.90	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
142	20241205	120534	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1130	-13	5	-1.14	195982957	174369	33.99	1144	1148	1116	1485	801	1143	1123.96	1.17	0	-13607	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	936	19.48	0.42	12	0.21	58.00	2697.00	2280	20231208	-50.44	1116	20241205	1.25	2265	-50.11	20240103	1116	1.25	20241205	2280	-50.44	20231208	1116	1.25	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
143	20241205	110534	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1126	-17	5	-1.49	166985132	148608	28.97	1144	1148	1116	1485	801	1143	1123.66	1.17	0	-29573	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	933	19.41	0.42	12	0.18	58.00	2697.00	2280	20231208	-50.61	1116	20241205	0.90	2265	-50.29	20240103	1116	0.90	20241205	2280	-50.61	20231208	1116	0.90	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
144	20241205	100531	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1123	-20	5	-1.75	131972746	117306	22.87	1144	1148	1118	1485	801	1143	1125.03	1.17	0	-30656	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	931	19.36	0.42	12	0.14	58.00	2697.00	2280	20231208	-50.75	1118	20241205	0.45	2265	-50.42	20240103	1118	0.45	20241205	2280	-50.75	20231208	1118	0.45	20241205	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
145	20241205	090535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1132	-11	5	-0.96	19120820	16791	3.27	1144	1148	1132	1485	801	1143	1138.75	1.17	0	-13671	1196	1169	1146	1119	1096	1158	1108	422	342	500	730	1	1	82874653	938	19.52	0.42	12	0.02	58.00	2697.00	2280	20231208	-50.35	1123	20241204	0.80	2265	-50.02	20240103	1123	0.80	20241204	2280	-50.35	20231208	1123	0.80	20241204	5.25	N	061250	500	421 억		971704	N	N	0	N	00	N
146	20241204	160525	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1143	-42	5	-3.54	585011920	511045	239.79	1160	1173	1123	1540	830	1185	1144.75	1.21	0	-32053	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	947	19.71	0.42	12	0.62	58.00	2697.00	2280	20231208	-49.87	1123	20241204	1.78	2265	-49.54	20240103	1123	1.78	20241204	2280	-49.87	20231208	1123	1.78	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
147	20241204	150527	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1142	-43	5	-3.63	555088399	484871	227.51	1160	1173	1123	1540	830	1185	1144.82	1.21	0	-29524	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	946	19.69	0.42	12	0.59	58.00	2697.00	2280	20231208	-49.91	1123	20241204	1.69	2265	-49.58	20240103	1123	1.69	20241204	2280	-49.91	20231208	1123	1.69	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
148	20241204	140525	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1137	-48	5	-4.05	518534883	452808	212.47	1160	1173	1123	1540	830	1185	1145.15	1.21	0	-28316	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	942	19.60	0.42	12	0.55	58.00	2697.00	2280	20231208	-50.13	1123	20241204	1.25	2265	-49.80	20240103	1123	1.25	20241204	2280	-50.13	20231208	1123	1.25	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
149	20241204	130522	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1144	-41	5	-3.46	489038165	426955	200.34	1160	1173	1123	1540	830	1185	1145.41	1.21	0	-29294	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	948	19.72	0.42	12	0.52	58.00	2697.00	2280	20231208	-49.82	1123	20241204	1.87	2265	-49.49	20240103	1123	1.87	20241204	2280	-49.82	20231208	1123	1.87	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
150	20241204	120521	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1142	-43	5	-3.63	436754261	381189	178.86	1160	1173	1123	1540	830	1185	1145.77	1.21	0	-64977	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	946	19.69	0.42	12	0.46	58.00	2697.00	2280	20231208	-49.91	1123	20241204	1.69	2265	-49.58	20240103	1123	1.69	20241204	2280	-49.91	20231208	1123	1.69	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
151	20241204	110517	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1142	-43	5	-3.63	385536454	336058	157.69	1160	1173	1123	1540	830	1185	1147.23	1.21	0	-65502	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	946	19.69	0.42	12	0.41	58.00	2697.00	2280	20231208	-49.91	1123	20241204	1.69	2265	-49.58	20240103	1123	1.69	20241204	2280	-49.91	20231208	1123	1.69	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
152	20241204	100519	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1145	-40	5	-3.38	329413002	286825	134.58	1160	1173	1123	1540	830	1185	1148.48	1.21	0	-65514	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	949	19.74	0.42	12	0.35	58.00	2697.00	2280	20231208	-49.78	1123	20241204	1.96	2265	-49.45	20240103	1123	1.96	20241204	2280	-49.78	20231208	1123	1.96	20241204	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
153	20241204	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1171	-14	5	-1.18	42153937	36334	17.05	1160	1171	1154	1540	830	1185	1160.18	1.21	0	8855	1201	1192	1178	1169	1155	1197	1174	422	355	500	750	1	1	82874653	970	20.19	0.43	12	0.04	58.00	2697.00	2280	20231208	-48.64	1150	20241115	1.83	2265	-48.30	20240103	1150	1.83	20241115	2280	-48.64	20231208	1150	1.83	20241115	5.28	N	061250	500	421 억		1002003	N	N	0	N	00	N
154	20241203	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1185	15	2	1.28	246258066	209055	39.58	1168	1187	1164	1521	819	1170	1178.05	1.09	0	98512	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	982	20.43	0.44	12	0.25	58.00	2697.00	2280	20231208	-48.03	1150	20241115	3.04	2265	-47.68	20240103	1150	3.04	20241115	2280	-48.03	20231208	1150	3.04	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
155	20241203	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1185	15	2	1.28	224968846	191086	36.18	1168	1186	1164	1521	819	1170	1177.41	1.09	0	86843	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	982	20.43	0.44	12	0.23	58.00	2697.00	2280	20231208	-48.03	1150	20241115	3.04	2265	-47.68	20240103	1150	3.04	20241115	2280	-48.03	20231208	1150	3.04	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
156	20241203	140553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1179	9	2	0.77	195156283	165880	31.41	1168	1186	1164	1521	819	1170	1176.59	1.09	0	68920	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	977	20.33	0.44	12	0.20	58.00	2697.00	2280	20231208	-48.29	1150	20241115	2.52	2265	-47.95	20240103	1150	2.52	20241115	2280	-48.29	20231208	1150	2.52	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
157	20241203	130555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1183	13	2	1.11	188548901	160279	30.35	1168	1186	1164	1521	819	1170	1176.48	1.09	0	64410	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	980	20.40	0.44	12	0.19	58.00	2697.00	2280	20231208	-48.11	1150	20241115	2.87	2265	-47.77	20240103	1150	2.87	20241115	2280	-48.11	20231208	1150	2.87	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
158	20241203	120610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1180	10	2	0.85	161163309	137118	25.96	1168	1182	1164	1521	819	1170	1175.46	1.09	0	54432	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	978	20.34	0.44	12	0.17	58.00	2697.00	2280	20231208	-48.25	1150	20241115	2.61	2265	-47.90	20240103	1150	2.61	20241115	2280	-48.25	20231208	1150	2.61	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
159	20241203	110551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1180	10	2	0.85	139768767	118982	22.53	1168	1182	1164	1521	819	1170	1174.81	1.09	0	49335	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	978	20.34	0.44	12	0.14	58.00	2697.00	2280	20231208	-48.25	1150	20241115	2.61	2265	-47.90	20240103	1150	2.61	20241115	2280	-48.25	20231208	1150	2.61	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
160	20241203	100541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1172	2	2	0.17	95173730	81007	15.34	1168	1182	1164	1521	819	1170	1175.04	1.09	0	40087	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	971	20.21	0.43	12	0.10	58.00	2697.00	2280	20231208	-48.60	1150	20241115	1.91	2265	-48.26	20240103	1150	1.91	20241115	2280	-48.60	20231208	1150	1.91	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
161	20241203	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1178	8	2	0.68	13953999	11950	2.26	1168	1178	1164	1521	819	1170	1167.09	1.09	0	1358	1202	1186	1173	1157	1144	1179	1150	422	351	500	740	1	1	82874653	976	20.31	0.44	12	0.01	58.00	2697.00	2280	20231208	-48.33	1150	20241115	2.43	2265	-47.99	20240103	1150	2.43	20241115	2280	-48.33	20231208	1150	2.43	20241115	5.19	N	061250	500	421 억		903491	N	N	0	N	00	N
162	20241202	160526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1170	-5	5	-0.43	614523049	523960	96.85	1180	1189	1160	1527	823	1175	1172.85	0.95	0	113576	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	970	20.17	0.43	12	0.63	58.00	2697.00	2280	20231208	-48.68	1150	20241115	1.74	2265	-48.34	20240103	1150	1.74	20241115	2280	-48.68	20231208	1150	1.74	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
163	20241202	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1169	-6	5	-0.51	582922169	496939	91.86	1180	1189	1160	1527	823	1175	1173.03	0.95	0	106311	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	969	20.16	0.43	12	0.60	58.00	2697.00	2280	20231208	-48.73	1150	20241115	1.65	2265	-48.39	20240103	1150	1.65	20241115	2280	-48.73	20231208	1150	1.65	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
164	20241202	140551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1170	-5	5	-0.43	394255451	336794	62.25	1180	1189	1160	1527	823	1175	1170.61	0.95	0	19805	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	970	20.17	0.43	12	0.41	58.00	2697.00	2280	20231208	-48.68	1150	20241115	1.74	2265	-48.34	20240103	1150	1.74	20241115	2280	-48.68	20231208	1150	1.74	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
165	20241202	130534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1164	-11	5	-0.94	315260362	269380	49.79	1180	1189	1160	1527	823	1175	1170.32	0.95	0	-5325	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	965	20.07	0.43	12	0.33	58.00	2697.00	2280	20231208	-48.95	1150	20241115	1.22	2265	-48.61	20240103	1150	1.22	20241115	2280	-48.95	20231208	1150	1.22	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
166	20241202	120558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1165	-10	5	-0.85	258912933	220909	40.83	1180	1189	1160	1527	823	1175	1172.03	0.95	0	-704	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	965	20.09	0.43	12	0.27	58.00	2697.00	2280	20231208	-48.90	1150	20241115	1.30	2265	-48.57	20240103	1150	1.30	20241115	2280	-48.90	20231208	1150	1.30	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
167	20241202	110520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1169	-6	5	-0.51	222909829	190068	35.13	1180	1189	1160	1527	823	1175	1172.79	0.95	0	-8458	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	969	20.16	0.43	12	0.23	58.00	2697.00	2280	20231208	-48.73	1150	20241115	1.65	2265	-48.39	20240103	1150	1.65	20241115	2280	-48.73	20231208	1150	1.65	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
168	20241202	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1170	-5	5	-0.43	145789105	123841	22.89	1180	1189	1170	1527	823	1175	1177.23	0.95	0	-8935	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	970	20.17	0.43	12	0.15	58.00	2697.00	2280	20231208	-48.68	1150	20241115	1.74	2265	-48.34	20240103	1150	1.74	20241115	2280	-48.68	20231208	1150	1.74	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N
169	20241202	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1187	12	2	1.02	10351574	8742	1.62	1180	1189	1180	1527	823	1175	1184.12	0.95	0	2908	1233	1204	1188	1159	1143	1196	1151	422	352	500	750	1	1	82874653	984	20.47	0.44	12	0.01	58.00	2697.00	2280	20231208	-47.94	1150	20241115	3.22	2265	-47.59	20240103	1150	3.22	20241115	2280	-47.94	20231208	1150	3.22	20241115	5.22	N	061250	500	421 억		791092	N	N	0	N	00	N