KissMeData/308430/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	161212	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
3	20241231	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
4	20241231	141212	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
5	20241231	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
6	20241231	121211	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
7	20241231	111211	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
8	20241231	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
9	20241231	091206	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2677066980	230269	84.97	10900	11870	10900	14450	7790	11120	11623.29	1.09	20342	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.80	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		140117	N	N	0	N	00	N
10	20241230	161204	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	2648834450	227885	84.09	10900	11870	10900	14450	7790	11120	11623.29	0.94	0	20833	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.78	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
11	20241230	151208	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	700	2	6.29	2505087850	215717	79.60	10900	11870	10900	14450	7790	11120	11613.30	0.94	0	20282	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1513	-32.30	16.98	12	1.69	-366.00	696.00	29450	20241018	-59.86	9930	20241118	19.03	29450	-59.86	20241018	9930	19.03	20241118	29450	-59.86	20241018	9930	19.03	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
12	20241230	141208	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	630	2	5.67	2272207320	195957	72.31	10900	11860	10900	14450	7790	11120	11595.92	0.94	0	18076	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1504	-32.10	16.88	12	1.53	-366.00	696.00	29450	20241018	-60.10	9930	20241118	18.33	29450	-60.10	20241018	9930	18.33	20241118	29450	-60.10	20241018	9930	18.33	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
13	20241230	131209	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	730	2	6.56	2072195800	178952	66.03	10900	11850	10900	14450	7790	11120	11580.13	0.94	0	24582	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1517	-32.38	17.03	12	1.40	-366.00	696.00	29450	20241018	-59.76	9930	20241118	19.34	29450	-59.76	20241018	9930	19.34	20241118	29450	-59.76	20241018	9930	19.34	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
14	20241230	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	560	2	5.04	1842217360	159374	58.81	10900	11850	10900	14450	7790	11120	11559.64	0.94	0	18792	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1495	-31.91	16.78	12	1.25	-366.00	696.00	29450	20241018	-60.34	9930	20241118	17.62	29450	-60.34	20241018	9930	17.62	20241118	29450	-60.34	20241018	9930	17.62	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
15	20241230	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	680	2	6.12	1505141310	130677	48.22	10900	11840	10900	14450	7790	11120	11518.64	0.94	0	20405	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1511	-32.24	16.95	12	1.02	-366.00	696.00	29450	20241018	-59.93	9930	20241118	18.83	29450	-59.93	20241018	9930	18.83	20241118	29450	-59.93	20241018	9930	18.83	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
16	20241230	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	520	2	4.68	1165067260	101618	37.50	10900	11710	10900	14450	7790	11120	11465.85	0.94	0	17265	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1490	-31.80	16.72	12	0.79	-366.00	696.00	29450	20241018	-60.48	9930	20241118	17.22	29450	-60.48	20241018	9930	17.22	20241118	29450	-60.48	20241018	9930	17.22	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
17	20241230	091209	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	180	2	1.62	224923890	20155	7.44	10900	11310	10900	14450	7790	11120	11160.10	0.94	0	7046	12326	11722	11336	10732	10346	11530	10540	64	3330	500	7780	10	1	12801009	1447	-30.87	16.24	12	0.16	-366.00	696.00	29450	20241018	-61.63	9930	20241118	13.80	29450	-61.63	20241018	9930	13.80	20241118	29450	-61.63	20241018	9930	13.80	20241118	2.57	N	308430	500	64 억		119775	N	N	0	N	00	N
18	20241227	161201	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-560	5	-4.79	3017889700	266609	120.03	11450	11940	10950	15180	8180	11680	11319.42	0.88	0	7054	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1423	-30.38	15.98	12	2.08	-366.00	696.00	29450	20241018	-62.24	9930	20241118	11.98	29450	-62.24	20241018	9930	11.98	20241118	29450	-62.24	20241018	9930	11.98	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
19	20241227	151200	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-520	5	-4.45	2899359250	255971	115.24	11450	11940	10950	15180	8180	11680	11326.53	0.88	0	4104	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1429	-30.49	16.03	12	2.00	-366.00	696.00	29450	20241018	-62.11	9930	20241118	12.39	29450	-62.11	20241018	9930	12.39	20241118	29450	-62.11	20241018	9930	12.39	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
20	20241227	141203	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-490	5	-4.20	2668961130	235387	105.97	11450	11940	10950	15180	8180	11680	11338.21	0.88	0	7318	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1432	-30.57	16.08	12	1.84	-366.00	696.00	29450	20241018	-62.00	9930	20241118	12.69	29450	-62.00	20241018	9930	12.69	20241118	29450	-62.00	20241018	9930	12.69	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
21	20241227	131200	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-610	5	-5.22	2547813100	224470	101.06	11450	11940	10950	15180	8180	11680	11349.95	0.88	0	4808	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1417	-30.25	15.91	12	1.75	-366.00	696.00	29450	20241018	-62.41	9930	20241118	11.48	29450	-62.41	20241018	9930	11.48	20241118	29450	-62.41	20241018	9930	11.48	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
22	20241227	121202	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-630	5	-5.39	2374762730	208835	94.02	11450	11940	10950	15180	8180	11680	11371.07	0.88	0	5748	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1415	-30.19	15.88	12	1.63	-366.00	696.00	29450	20241018	-62.48	9930	20241118	11.28	29450	-62.48	20241018	9930	11.28	20241118	29450	-62.48	20241018	9930	11.28	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
23	20241227	111201	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-480	5	-4.11	1589771280	138035	62.14	11450	11940	11180	15180	8180	11680	11516.84	0.88	0	-2245	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1434	-30.60	16.09	12	1.08	-366.00	696.00	29450	20241018	-61.97	9930	20241118	12.79	29450	-61.97	20241018	9930	12.79	20241118	29450	-61.97	20241018	9930	12.79	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
24	20241227	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-140	5	-1.20	997645590	85834	38.64	11450	11940	11300	15180	8180	11680	11622.78	0.88	0	5912	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1477	-31.53	16.58	12	0.67	-366.00	696.00	29450	20241018	-60.81	9930	20241118	16.21	29450	-60.81	20241018	9930	16.21	20241118	29450	-60.81	20241018	9930	16.21	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
25	20241227	091205	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	180	2	1.54	426621020	36231	16.31	11450	11940	11450	15180	8180	11680	11775.75	0.88	0	4602	12580	12130	11840	11390	11100	11985	11245	64	3500	500	8170	10	1	12801009	1518	-32.40	17.04	12	0.28	-366.00	696.00	29450	20241018	-59.73	9930	20241118	19.44	29450	-59.73	20241018	9930	19.44	20241118	29450	-59.73	20241018	9930	19.44	20241118	2.58	N	308430	500	64 억		112526	N	N	0	N	00	N
26	20241226	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-320	5	-2.67	2539121460	215155	88.45	12050	12290	11550	15600	8400	12000	11801.82	0.89	0	-1645	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1495	-31.91	16.78	12	1.68	-366.00	696.00	29450	20241018	-60.34	9930	20241118	17.62	29450	-60.34	20241018	9930	17.62	20241118	29450	-60.34	20241018	9930	17.62	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
27	20241226	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-230	5	-1.92	2411832750	204304	83.99	12050	12290	11550	15600	8400	12000	11805.12	0.89	0	-4742	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1507	-32.16	16.91	12	1.60	-366.00	696.00	29450	20241018	-60.03	9930	20241118	18.53	29450	-60.03	20241018	9930	18.53	20241118	29450	-60.03	20241018	9930	18.53	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
28	20241226	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-260	5	-2.17	2048240500	173264	71.23	12050	12290	11550	15600	8400	12000	11821.50	0.89	0	-15084	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1503	-32.08	16.87	12	1.35	-366.00	696.00	29450	20241018	-60.14	9930	20241118	18.23	29450	-60.14	20241018	9930	18.23	20241118	29450	-60.14	20241018	9930	18.23	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
29	20241226	131152	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-310	5	-2.58	1713096920	144820	59.53	12050	12290	11550	15600	8400	12000	11829.14	0.89	0	-16694	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1496	-31.94	16.80	12	1.13	-366.00	696.00	29450	20241018	-60.31	9930	20241118	17.72	29450	-60.31	20241018	9930	17.72	20241118	29450	-60.31	20241018	9930	17.72	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
30	20241226	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-370	5	-3.08	1611648870	136121	55.96	12050	12290	11550	15600	8400	12000	11839.82	0.89	0	-15562	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1489	-31.78	16.71	12	1.06	-366.00	696.00	29450	20241018	-60.51	9930	20241118	17.12	29450	-60.51	20241018	9930	17.12	20241118	29450	-60.51	20241018	9930	17.12	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
31	20241226	111148	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-370	5	-3.08	1457258000	122843	50.50	12050	12290	11550	15600	8400	12000	11862.77	0.89	0	-14700	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1489	-31.78	16.71	12	0.96	-366.00	696.00	29450	20241018	-60.51	9930	20241118	17.12	29450	-60.51	20241018	9930	17.12	20241118	29450	-60.51	20241018	9930	17.12	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
32	20241226	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-280	5	-2.33	1025415800	85745	35.25	12050	12290	11650	15600	8400	12000	11958.90	0.89	0	-14578	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1500	-32.02	16.84	12	0.67	-366.00	696.00	29450	20241018	-60.20	9930	20241118	18.03	29450	-60.20	20241018	9930	18.03	20241118	29450	-60.20	20241018	9930	18.03	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
33	20241226	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	180	2	1.50	297154290	24482	10.06	12050	12290	12000	15600	8400	12000	12137.67	0.89	0	4570	12753	12376	12063	11686	11373	12220	11530	64	3600	500	8400	10	1	12801009	1559	-33.28	17.50	12	0.19	-366.00	696.00	29450	20241018	-58.64	9930	20241118	22.66	29450	-58.64	20241018	9930	22.66	20241118	29450	-58.64	20241018	9930	22.66	20241118	2.62	N	308430	500	64 억		114483	N	N	0	N	00	N
34	20241224	161150	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-300	5	-2.44	2887964990	240263	81.86	12360	12440	11750	15990	8610	12300	12019.98	0.78	0	13883	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1536	-32.79	17.24	12	1.88	-366.00	696.00	29450	20241018	-59.25	9930	20241118	20.85	29450	-59.25	20241018	9930	20.85	20241118	29450	-59.25	20241018	9930	20.85	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
35	20241224	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-250	5	-2.03	2706113590	225073	76.68	12360	12440	11750	15990	8610	12300	12023.19	0.78	0	9589	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1543	-32.92	17.31	12	1.76	-366.00	696.00	29450	20241018	-59.08	9930	20241118	21.35	29450	-59.08	20241018	9930	21.35	20241118	29450	-59.08	20241018	9930	21.35	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
36	20241224	141147	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-170	5	-1.38	2379610720	197973	67.45	12360	12440	11750	15990	8610	12300	12019.79	0.78	0	6046	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1553	-33.14	17.43	12	1.55	-366.00	696.00	29450	20241018	-58.81	9930	20241118	22.16	29450	-58.81	20241018	9930	22.16	20241118	29450	-58.81	20241018	9930	22.16	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
37	20241224	131148	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-310	5	-2.52	2036976930	169500	57.75	12360	12440	11750	15990	8610	12300	12017.46	0.78	0	-1553	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1535	-32.76	17.23	12	1.32	-366.00	696.00	29450	20241018	-59.29	9930	20241118	20.75	29450	-59.29	20241018	9930	20.75	20241118	29450	-59.29	20241018	9930	20.75	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
38	20241224	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-370	5	-3.01	1860167340	154695	52.70	12360	12440	11750	15990	8610	12300	12024.63	0.78	0	-2212	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1527	-32.60	17.14	12	1.21	-366.00	696.00	29450	20241018	-59.49	9930	20241118	20.14	29450	-59.49	20241018	9930	20.14	20241118	29450	-59.49	20241018	9930	20.14	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
39	20241224	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-520	5	-4.23	1588838180	131760	44.89	12360	12440	11770	15990	8610	12300	12058.46	0.78	0	-7326	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1508	-32.19	16.93	12	1.03	-366.00	696.00	29450	20241018	-60.00	9930	20241118	18.63	29450	-60.00	20241018	9930	18.63	20241118	29450	-60.00	20241018	9930	18.63	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
40	20241224	101149	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-420	5	-3.41	1077981220	88764	30.24	12360	12440	11880	15990	8610	12300	12144.24	0.78	0	-1331	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1521	-32.46	17.07	12	0.69	-366.00	696.00	29450	20241018	-59.66	9930	20241118	19.64	29450	-59.66	20241018	9930	19.64	20241118	29450	-59.66	20241018	9930	19.64	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
41	20241224	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	100	2	0.81	261492510	21171	7.21	12360	12440	12300	15990	8610	12300	12351.60	0.78	0	-1790	13326	12812	12256	11742	11186	13070	12000	64	3690	500	8610	10	1	12801009	1587	-33.88	17.82	12	0.17	-366.00	696.00	29450	20241018	-57.89	9930	20241118	24.87	29450	-57.89	20241018	9930	24.87	20241118	29450	-57.89	20241018	9930	24.87	20241118	2.99	N	308430	500	64 억		100409	N	N	0	N	00	N
42	20241223	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	320	2	2.67	3557360270	290673	70.34	11980	12770	11700	15570	8390	11980	12238.76	0.60	0	22952	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1575	-33.61	17.67	12	2.27	-366.00	696.00	29450	20241018	-58.23	9930	20241118	23.87	29450	-58.23	20241018	9930	23.87	20241118	29450	-58.23	20241018	9930	23.87	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
43	20241223	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	310	2	2.59	3382976820	276482	66.90	11980	12770	11700	15570	8390	11980	12236.35	0.60	0	18889	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1573	-33.58	17.66	12	2.16	-366.00	696.00	29450	20241018	-58.27	9930	20241118	23.77	29450	-58.27	20241018	9930	23.77	20241118	29450	-58.27	20241018	9930	23.77	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
44	20241223	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	370	2	3.09	2988424160	244500	59.16	11980	12770	11700	15570	8390	11980	12223.19	0.60	0	13706	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1581	-33.74	17.74	12	1.91	-366.00	696.00	29450	20241018	-58.06	9930	20241118	24.37	29450	-58.06	20241018	9930	24.37	20241118	29450	-58.06	20241018	9930	24.37	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
45	20241223	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	250	2	2.09	2017472230	166226	40.22	11980	12360	11700	15570	8390	11980	12137.49	0.60	0	12091	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1566	-33.42	17.57	12	1.30	-366.00	696.00	29450	20241018	-58.47	9930	20241118	23.16	29450	-58.47	20241018	9930	23.16	20241118	29450	-58.47	20241018	9930	23.16	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
46	20241223	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	220	2	1.84	1802208600	148624	35.96	11980	12360	11700	15570	8390	11980	12126.55	0.60	0	5117	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1562	-33.33	17.53	12	1.16	-366.00	696.00	29450	20241018	-58.57	9930	20241118	22.86	29450	-58.57	20241018	9930	22.86	20241118	29450	-58.57	20241018	9930	22.86	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
47	20241223	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	190	2	1.59	1562119900	128833	31.17	11980	12360	11700	15570	8390	11980	12125.83	0.60	0	1852	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1558	-33.25	17.49	12	1.01	-366.00	696.00	29450	20241018	-58.68	9930	20241118	22.56	29450	-58.68	20241018	9930	22.56	20241118	29450	-58.68	20241018	9930	22.56	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
48	20241223	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	180	2	1.50	1134640800	93756	22.69	11980	12360	11700	15570	8390	11980	12102.84	0.60	0	8210	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1557	-33.22	17.47	12	0.73	-366.00	696.00	29450	20241018	-58.71	9930	20241118	22.46	29450	-58.71	20241018	9930	22.46	20241118	29450	-58.71	20241018	9930	22.46	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
49	20241223	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	130	2	1.09	534565210	44071	10.66	11980	12360	11980	15570	8390	11980	12131.69	0.60	0	9987	13266	12622	12226	11582	11186	12425	11385	64	3590	500	8380	10	1	12801009	1550	-33.09	17.40	12	0.34	-366.00	696.00	29450	20241018	-58.88	9930	20241118	21.95	29450	-58.88	20241018	9930	21.95	20241118	29450	-58.88	20241018	9930	21.95	20241118	3.40	N	308430	500	64 억		77191	N	N	0	N	00	N
50	20241220	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-750	5	-5.89	4921170470	403955	57.29	12580	12870	11830	16540	8920	12730	12182.42	0.35	0	31672	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1534	-32.73	17.21	12	3.16	-366.00	696.00	29450	20241018	-59.32	9930	20241118	20.64	29450	-59.32	20241018	9930	20.64	20241118	29450	-59.32	20241018	9930	20.64	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
51	20241220	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-650	5	-5.11	4672450690	383238	54.35	12580	12870	11830	16540	8920	12730	12191.24	0.35	0	27326	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1546	-33.01	17.36	12	2.99	-366.00	696.00	29450	20241018	-58.98	9930	20241118	21.65	29450	-58.98	20241018	9930	21.65	20241118	29450	-58.98	20241018	9930	21.65	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
52	20241220	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-520	5	-4.08	3529077390	287954	40.84	12580	12870	12010	16540	8920	12730	12254.77	0.35	0	44032	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1563	-33.36	17.54	12	2.25	-366.00	696.00	29450	20241018	-58.54	9930	20241118	22.96	29450	-58.54	20241018	9930	22.96	20241118	29450	-58.54	20241018	9930	22.96	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
53	20241220	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-620	5	-4.87	3187159360	259816	36.85	12580	12870	12010	16540	8920	12730	12265.98	0.35	0	32565	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1550	-33.09	17.40	12	2.03	-366.00	696.00	29450	20241018	-58.88	9930	20241118	21.95	29450	-58.88	20241018	9930	21.95	20241118	29450	-58.88	20241018	9930	21.95	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
54	20241220	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-620	5	-4.87	2938887610	239362	33.95	12580	12870	12010	16540	8920	12730	12276.94	0.35	0	28657	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1550	-33.09	17.40	12	1.87	-366.00	696.00	29450	20241018	-58.88	9930	20241118	21.95	29450	-58.88	20241018	9930	21.95	20241118	29450	-58.88	20241018	9930	21.95	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
55	20241220	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-530	5	-4.16	2443707110	198586	28.16	12580	12870	12010	16540	8920	12730	12304.33	0.35	0	23861	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1562	-33.33	17.53	12	1.55	-366.00	696.00	29450	20241018	-58.57	9930	20241118	22.86	29450	-58.57	20241018	9930	22.86	20241118	29450	-58.57	20241018	9930	22.86	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
56	20241220	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-420	5	-3.30	2138782550	173649	24.63	12580	12870	12010	16540	8920	12730	12315.36	0.35	0	22777	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1576	-33.63	17.69	12	1.36	-366.00	696.00	29450	20241018	-58.20	9930	20241118	23.97	29450	-58.20	20241018	9930	23.97	20241118	29450	-58.20	20241018	9930	23.97	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
57	20241220	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-120	5	-0.94	483961020	38180	5.41	12580	12870	12510	16540	8920	12730	12674.96	0.35	0	-10254	14230	13480	13080	12330	11930	13280	12130	64	3810	500	8910	10	1	12801009	1614	-34.45	18.12	12	0.30	-366.00	696.00	29450	20241018	-57.18	9930	20241118	26.99	29450	-57.18	20241018	9930	26.99	20241118	29450	-57.18	20241018	9930	26.99	20241118	3.08	N	308430	500	64 억		45028	N	N	0	N	00	N
58	20241219	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-1630	5	-11.35	9174322890	695566	171.94	13610	13830	12680	18660	10060	14360	13190.65	0.30	0	5466	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1630	-34.78	18.29	12	5.43	-366.00	696.00	29450	20241018	-56.77	9930	20241118	28.20	29450	-56.77	20241018	9930	28.20	20241118	29450	-56.77	20241018	9930	28.20	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
59	20241219	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-1610	5	-11.21	8720050090	659872	163.12	13610	13830	12680	18660	10060	14360	13214.76	0.30	0	-3311	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1632	-34.84	18.32	12	5.15	-366.00	696.00	29450	20241018	-56.71	9930	20241118	28.40	29450	-56.71	20241018	9930	28.40	20241118	29450	-56.71	20241018	9930	28.40	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
60	20241219	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-1300	5	-9.05	6902945810	518852	128.26	13610	13830	13010	18660	10060	14360	13304.27	0.30	0	-12920	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1672	-35.68	18.76	12	4.05	-366.00	696.00	29450	20241018	-55.65	9930	20241118	31.52	29450	-55.65	20241018	9930	31.52	20241118	29450	-55.65	20241018	9930	31.52	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
61	20241219	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-1180	5	-8.22	5952468570	446271	110.31	13610	13830	13070	18660	10060	14360	13338.24	0.30	0	-9182	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1687	-36.01	18.94	12	3.49	-366.00	696.00	29450	20241018	-55.25	9930	20241118	32.73	29450	-55.25	20241018	9930	32.73	20241118	29450	-55.25	20241018	9930	32.73	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
62	20241219	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-1130	5	-7.87	5124980060	383238	94.73	13610	13830	13100	18660	10060	14360	13372.84	0.30	0	-16669	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1694	-36.15	19.01	12	2.99	-366.00	696.00	29450	20241018	-55.08	9930	20241118	33.23	29450	-55.08	20241018	9930	33.23	20241118	29450	-55.08	20241018	9930	33.23	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
63	20241219	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-1060	5	-7.38	4592058740	342900	84.76	13610	13830	13140	18660	10060	14360	13391.83	0.30	0	-16038	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1703	-36.34	19.11	12	2.68	-366.00	696.00	29450	20241018	-54.84	9930	20241118	33.94	29450	-54.84	20241018	9930	33.94	20241118	29450	-54.84	20241018	9930	33.94	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
64	20241219	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-1110	5	-7.73	3677799530	273939	67.72	13610	13830	13190	18660	10060	14360	13425.61	0.30	0	-16413	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1696	-36.20	19.04	12	2.14	-366.00	696.00	29450	20241018	-55.01	9930	20241118	33.43	29450	-55.01	20241018	9930	33.43	20241118	29450	-55.01	20241018	9930	33.43	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
65	20241219	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-950	5	-6.62	1532496250	113203	27.98	13610	13830	13330	18660	10060	14360	13537.59	0.30	0	190	15026	14692	14376	14042	13726	14535	13885	64	4300	500	10050	10	1	12801009	1717	-36.64	19.27	12	0.88	-366.00	696.00	29450	20241018	-54.47	9930	20241118	35.05	29450	-54.47	20241018	9930	35.05	20241118	29450	-54.47	20241018	9930	35.05	20241118	2.98	N	308430	500	64 억		38341	N	N	0	N	00	N
66	20241218	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-510	5	-3.43	5619056470	392078	50.98	14690	14710	14060	19330	10410	14870	14331.27	0.34	0	-5239	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1838	-39.23	20.63	12	3.06	-366.00	696.00	29450	20241018	-51.24	9930	20241118	44.61	29450	-51.24	20241018	9930	44.61	20241118	29450	-51.24	20241018	9930	44.61	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
67	20241218	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-460	5	-3.09	5267647210	367635	47.80	14690	14710	14060	19330	10410	14870	14328.35	0.34	0	-8048	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1845	-39.37	20.70	12	2.87	-366.00	696.00	29450	20241018	-51.07	9930	20241118	45.12	29450	-51.07	20241018	9930	45.12	20241118	29450	-51.07	20241018	9930	45.12	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
68	20241218	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-580	5	-3.90	4471098150	312331	40.61	14690	14710	14060	19330	10410	14870	14315.10	0.34	0	-22924	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1829	-39.04	20.53	12	2.44	-366.00	696.00	29450	20241018	-51.48	9930	20241118	43.91	29450	-51.48	20241018	9930	43.91	20241118	29450	-51.48	20241018	9930	43.91	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
69	20241218	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-670	5	-4.51	4080713590	284856	37.04	14690	14710	14060	19330	10410	14870	14325.37	0.34	0	-25975	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1818	-38.80	20.40	12	2.23	-366.00	696.00	29450	20241018	-51.78	9930	20241118	43.00	29450	-51.78	20241018	9930	43.00	20241118	29450	-51.78	20241018	9930	43.00	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
70	20241218	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-590	5	-3.97	3625039580	252731	32.86	14690	14710	14060	19330	10410	14870	14343.29	0.34	0	-23465	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1828	-39.02	20.52	12	1.97	-366.00	696.00	29450	20241018	-51.51	9930	20241118	43.81	29450	-51.51	20241018	9930	43.81	20241118	29450	-51.51	20241018	9930	43.81	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
71	20241218	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-550	5	-3.70	3355362430	233795	30.40	14690	14710	14060	19330	10410	14870	14351.54	0.34	0	-23362	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1833	-39.13	20.57	12	1.83	-366.00	696.00	29450	20241018	-51.38	9930	20241118	44.21	29450	-51.38	20241018	9930	44.21	20241118	29450	-51.38	20241018	9930	44.21	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
72	20241218	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-570	5	-3.83	2829027580	197070	25.62	14690	14710	14060	19330	10410	14870	14355.22	0.34	0	-18833	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1831	-39.07	20.55	12	1.54	-366.00	696.00	29450	20241018	-51.44	9930	20241118	44.01	29450	-51.44	20241018	9930	44.01	20241118	29450	-51.44	20241018	9930	44.01	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
73	20241218	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-370	5	-2.49	913886110	62963	8.19	14690	14710	14370	19330	10410	14870	14514.17	0.34	0	-744	15676	15272	14696	14292	13716	15475	14495	64	4460	500	10400	10	1	12801009	1856	-39.62	20.83	12	0.49	-366.00	696.00	29450	20241018	-50.76	9930	20241118	46.02	29450	-50.76	20241018	9930	46.02	20241118	29450	-50.76	20241018	9930	46.02	20241118	2.68	N	308430	500	64 억		43545	N	N	0	N	00	N
74	20241217	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	50	2	0.34	11034382520	751530	83.28	14650	15100	14120	19260	10380	14820	14682.24	0.10	0	30615	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1904	-40.63	21.36	12	5.87	-366.00	696.00	29450	20241018	-49.51	9930	20241118	49.75	29450	-49.51	20241018	9930	49.75	20241118	29450	-49.51	20241018	9930	49.75	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
75	20241217	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	150	2	1.01	10666598890	726842	80.54	14650	15100	14120	19260	10380	14820	14675.24	0.10	0	30322	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1916	-40.90	21.51	12	5.68	-366.00	696.00	29450	20241018	-49.17	9930	20241118	50.76	29450	-49.17	20241018	9930	50.76	20241118	29450	-49.17	20241018	9930	50.76	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
76	20241217	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	210	2	1.42	9613844300	656427	72.74	14650	15100	14120	19260	10380	14820	14645.68	0.10	0	30496	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1924	-41.07	21.59	12	5.13	-366.00	696.00	29450	20241018	-48.96	9930	20241118	51.36	29450	-48.96	20241018	9930	51.36	20241118	29450	-48.96	20241018	9930	51.36	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
77	20241217	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	20	2	0.13	7248122590	498178	55.20	14650	14990	14120	19260	10380	14820	14549.19	0.10	0	30576	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1900	-40.55	21.32	12	3.89	-366.00	696.00	29450	20241018	-49.61	9930	20241118	49.45	29450	-49.61	20241018	9930	49.45	20241118	29450	-49.61	20241018	9930	49.45	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
78	20241217	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	-40	5	-0.27	6113296470	421738	46.73	14650	14990	14120	19260	10380	14820	14495.38	0.10	0	33183	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1892	-40.38	21.24	12	3.29	-366.00	696.00	29450	20241018	-49.81	9930	20241118	48.84	29450	-49.81	20241018	9930	48.84	20241118	29450	-49.81	20241018	9930	48.84	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
79	20241217	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	-340	5	-2.29	3771364900	263312	29.18	14650	14700	14120	19260	10380	14820	14322.55	0.10	0	24209	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1854	-39.56	20.80	12	2.06	-366.00	696.00	29450	20241018	-50.83	9930	20241118	45.82	29450	-50.83	20241018	9930	45.82	20241118	29450	-50.83	20241018	9930	45.82	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
80	20241217	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-620	5	-4.18	3111639570	217456	24.10	14650	14700	14120	19260	10380	14820	14308.97	0.10	0	16841	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1818	-38.80	20.40	12	1.70	-366.00	696.00	29450	20241018	-51.78	9930	20241118	43.00	29450	-51.78	20241018	9930	43.00	20241118	29450	-51.78	20241018	9930	43.00	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
81	20241217	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-480	5	-3.24	850328720	58652	6.50	14650	14700	14340	19260	10380	14820	14497.14	0.10	0	-1580	16326	15572	15006	14252	13686	15290	13970	64	4440	500	10370	10	1	12801009	1836	-39.18	20.60	12	0.46	-366.00	696.00	29450	20241018	-51.31	9930	20241118	44.41	29450	-51.31	20241018	9930	44.41	20241118	29450	-51.31	20241018	9930	44.41	20241118	2.53	N	308430	500	64 억		13045	N	N	0	N	00	N
82	20241216	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-690	5	-4.45	13496149840	889913	62.70	15650	15760	14440	20150	10860	15510	15165.75	0.28	0	-22597	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1897	-40.49	21.29	12	6.95	-366.00	696.00	29450	20241018	-49.68	9930	20241118	49.24	29450	-49.68	20241018	9930	49.24	20241118	29450	-49.68	20241018	9930	49.24	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
83	20241216	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-850	5	-5.48	13078958810	861663	60.71	15650	15760	14440	20150	10860	15510	15178.44	0.28	0	-22801	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1877	-40.05	21.06	12	6.73	-366.00	696.00	29450	20241018	-50.22	9930	20241118	47.63	29450	-50.22	20241018	9930	47.63	20241118	29450	-50.22	20241018	9930	47.63	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
84	20241216	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	-620	5	-4.00	10735956910	701747	49.44	15650	15760	14750	20150	10860	15510	15298.67	0.28	0	-23018	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1906	-40.68	21.39	12	5.48	-366.00	696.00	29450	20241018	-49.44	9930	20241118	49.95	29450	-49.44	20241018	9930	49.95	20241118	29450	-49.44	20241018	9930	49.95	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
85	20241216	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-510	5	-3.29	10107630640	659813	46.49	15650	15760	14750	20150	10860	15510	15318.71	0.28	0	-25221	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1920	-40.98	21.55	12	5.15	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	29450	-49.07	20241018	9930	51.06	20241118	29450	-49.07	20241018	9930	51.06	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
86	20241216	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-500	5	-3.22	9571832690	624040	43.97	15650	15760	14750	20150	10860	15510	15338.28	0.28	0	-20559	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1921	-41.01	21.57	12	4.87	-366.00	696.00	29450	20241018	-49.03	9930	20241118	51.16	29450	-49.03	20241018	9930	51.16	20241118	29450	-49.03	20241018	9930	51.16	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
87	20241216	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-570	5	-3.68	8726235130	567361	39.97	15650	15760	14940	20150	10860	15510	15380.22	0.28	0	-22907	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1912	-40.82	21.47	12	4.43	-366.00	696.00	29450	20241018	-49.27	9930	20241118	50.45	29450	-49.27	20241018	9930	50.45	20241118	29450	-49.27	20241018	9930	50.45	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
88	20241216	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-190	5	-1.23	6247697540	403242	28.41	15650	15760	15300	20150	10860	15510	15493.64	0.28	0	-18964	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1961	-41.86	22.01	12	3.15	-366.00	696.00	29450	20241018	-47.98	9930	20241118	54.28	29450	-47.98	20241018	9930	54.28	20241118	29450	-47.98	20241018	9930	54.28	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
89	20241216	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-190	5	-1.23	1474599160	95075	6.70	15650	15760	15320	20150	10860	15510	15509.85	0.28	0	2465	17156	16332	15726	14902	14296	16745	15315	64	4640	500	10850	10	1	12801009	1961	-41.86	22.01	12	0.74	-366.00	696.00	29450	20241018	-47.98	9930	20241118	54.28	29450	-47.98	20241018	9930	54.28	20241118	29450	-47.98	20241018	9930	54.28	20241118	2.34	N	308430	500	64 억		36072	N	N	0	N	00	N
90	20241213	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-70	5	-0.45	22272750170	1408025	133.74	15440	16550	15120	20250	10910	15580	15818.61	0.55	0	-32609	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1985	-42.38	22.28	12	11.00	-366.00	696.00	29450	20241018	-47.33	9930	20241118	56.19	29450	-47.33	20241018	9930	56.19	20241118	29450	-47.33	20241018	9930	56.19	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
91	20241213	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-90	5	-0.58	21707012970	1371504	130.27	15440	16550	15120	20250	10910	15580	15827.16	0.55	0	-35273	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1983	-42.32	22.26	12	10.71	-366.00	696.00	29450	20241018	-47.40	9930	20241118	55.99	29450	-47.40	20241018	9930	55.99	20241118	29450	-47.40	20241018	9930	55.99	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
92	20241213	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-130	5	-0.83	19287675240	1215424	115.45	15440	16550	15120	20250	10910	15580	15869.10	0.55	0	-40669	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1978	-42.21	22.20	12	9.49	-366.00	696.00	29450	20241018	-47.54	9930	20241118	55.59	29450	-47.54	20241018	9930	55.59	20241118	29450	-47.54	20241018	9930	55.59	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
93	20241213	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	0	3	0.00	18125702920	1140545	108.34	15440	16550	15120	20250	10910	15580	15892.15	0.55	0	-36204	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1994	-42.57	22.39	12	8.91	-366.00	696.00	29450	20241018	-47.10	9930	20241118	56.90	29450	-47.10	20241018	9930	56.90	20241118	29450	-47.10	20241018	9930	56.90	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
94	20241213	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-90	5	-0.58	15767248030	989604	94.00	15440	16550	15120	20250	10910	15580	15932.90	0.55	0	-12974	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1983	-42.32	22.26	12	7.73	-366.00	696.00	29450	20241018	-47.40	9930	20241118	55.99	29450	-47.40	20241018	9930	55.99	20241118	29450	-47.40	20241018	9930	55.99	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
95	20241213	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	30	2	0.19	14764198080	925087	87.87	15440	16550	15120	20250	10910	15580	15959.80	0.55	0	-1883	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1998	-42.65	22.43	12	7.23	-366.00	696.00	29450	20241018	-46.99	9930	20241118	57.20	29450	-46.99	20241018	9930	57.20	20241118	29450	-46.99	20241018	9930	57.20	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
96	20241213	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	340	2	2.18	11584623890	721884	68.57	15440	16550	15120	20250	10910	15580	16047.78	0.55	0	60290	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	2038	-43.50	22.87	12	5.64	-366.00	696.00	29450	20241018	-45.94	9930	20241118	60.32	29450	-45.94	20241018	9930	60.32	20241118	29450	-45.94	20241018	9930	60.32	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
97	20241213	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-80	5	-0.51	918272000	59682	5.67	15440	15620	15120	20250	10910	15580	15386.00	0.55	0	-13029	16726	16152	15826	15252	14926	15990	15090	64	4670	500	10900	10	1	12801009	1984	-42.35	22.27	12	0.47	-366.00	696.00	29450	20241018	-47.37	9930	20241118	56.09	29450	-47.37	20241018	9930	56.09	20241118	29450	-47.37	20241018	9930	56.09	20241118	2.16	N	308430	500	64 억		69903	N	N	0	N	00	N
98	20241212	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-450	5	-2.81	16526548050	1039312	74.66	15670	16400	15500	20800	11230	16030	15903.25	0.70	0	-29035	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	1994	-42.57	22.39	12	8.12	-366.00	696.00	29450	20241018	-47.10	9930	20241118	56.90	29450	-47.10	20241018	9930	56.90	20241118	29450	-47.10	20241018	9930	56.90	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
99	20241212	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-480	5	-2.99	15941615670	1001812	71.96	15670	16400	15500	20800	11230	16030	15912.55	0.70	0	-35116	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	1991	-42.49	22.34	12	7.83	-366.00	696.00	29450	20241018	-47.20	9930	20241118	56.60	29450	-47.20	20241018	9930	56.60	20241118	29450	-47.20	20241018	9930	56.60	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
100	20241212	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-460	5	-2.87	14752397270	925366	66.47	15670	16400	15510	20800	11230	16030	15942.04	0.70	0	-38384	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	1993	-42.54	22.37	12	7.23	-366.00	696.00	29450	20241018	-47.13	9930	20241118	56.80	29450	-47.13	20241018	9930	56.80	20241118	29450	-47.13	20241018	9930	56.80	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
101	20241212	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-410	5	-2.56	14127003270	885272	63.59	15670	16400	15510	20800	11230	16030	15957.65	0.70	0	-36478	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	2000	-42.68	22.44	12	6.92	-366.00	696.00	29450	20241018	-46.96	9930	20241118	57.30	29450	-46.96	20241018	9930	57.30	20241118	29450	-46.96	20241018	9930	57.30	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
102	20241212	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	-470	5	-2.93	13559799320	849048	60.99	15670	16400	15510	20800	11230	16030	15970.45	0.70	0	-34067	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	1992	-42.51	22.36	12	6.63	-366.00	696.00	29450	20241018	-47.16	9930	20241118	56.70	29450	-47.16	20241018	9930	56.70	20241118	29450	-47.16	20241018	9930	56.70	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
103	20241212	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-260	5	-1.62	12015510910	750460	53.91	15670	16400	15590	20800	11230	16030	16010.81	0.70	0	-19220	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	2019	-43.09	22.66	12	5.86	-366.00	696.00	29450	20241018	-46.45	9930	20241118	58.81	29450	-46.45	20241018	9930	58.81	20241118	29450	-46.45	20241018	9930	58.81	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
104	20241212	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-280	5	-1.75	9984052380	622956	44.75	15670	16400	15590	20800	11230	16030	16026.89	0.70	0	-27202	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	2016	-43.03	22.63	12	4.87	-366.00	696.00	29450	20241018	-46.52	9930	20241118	58.61	29450	-46.52	20241018	9930	58.61	20241118	29450	-46.52	20241018	9930	58.61	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
105	20241212	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-30	5	-0.19	2345060790	148109	10.64	15670	16090	15590	20800	11230	16030	15830.70	0.70	0	-5820	16803	16416	15783	15396	14763	16610	15590	64	4770	500	11220	10	1	12801009	2048	-43.72	22.99	12	1.16	-366.00	696.00	29450	20241018	-45.67	9930	20241118	61.13	29450	-45.67	20241018	9930	61.13	20241118	29450	-45.67	20241018	9930	61.13	20241118	1.83	N	308430	500	64 억		88990	N	N	0	N	00	N
106	20241211	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	430	2	2.76	21418474750	1355740	51.80	15620	16170	15150	20250	10920	15600	15797.38	0.69	0	-1447	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	2052	-43.80	23.03	12	10.59	-366.00	696.00	29450	20241018	-45.57	9930	20241118	61.43	29450	-45.57	20241018	9930	61.43	20241118	29450	-45.57	20241018	9930	61.43	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
107	20241211	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	370	2	2.37	19979532150	1265885	48.37	15620	16170	15150	20250	10920	15600	15783.09	0.69	0	1753	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	2044	-43.63	22.95	12	9.89	-366.00	696.00	29450	20241018	-45.77	9930	20241118	60.83	29450	-45.77	20241018	9930	60.83	20241118	29450	-45.77	20241018	9930	60.83	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
108	20241211	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-110	5	-0.71	15651586340	993394	37.95	15620	16170	15150	20250	10920	15600	15755.70	0.69	0	-18773	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	1983	-42.32	22.26	12	7.76	-366.00	696.00	29450	20241018	-47.40	9930	20241118	55.99	29450	-47.40	20241018	9930	55.99	20241118	29450	-47.40	20241018	9930	55.99	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
109	20241211	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	80	2	0.51	14373371050	911128	34.81	15620	16170	15150	20250	10920	15600	15775.40	0.69	0	-18707	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	2007	-42.84	22.53	12	7.12	-366.00	696.00	29450	20241018	-46.76	9930	20241118	57.91	29450	-46.76	20241018	9930	57.91	20241118	29450	-46.76	20241018	9930	57.91	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
110	20241211	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-30	5	-0.19	13582836670	860536	32.88	15620	16170	15150	20250	10920	15600	15784.21	0.69	0	-25531	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	1993	-42.54	22.37	12	6.72	-366.00	696.00	29450	20241018	-47.13	9930	20241118	56.80	29450	-47.13	20241018	9930	56.80	20241118	29450	-47.13	20241018	9930	56.80	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
111	20241211	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	310	2	1.99	10388427100	659218	25.19	15620	16170	15150	20250	10920	15600	15758.77	0.69	0	-20161	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	2037	-43.47	22.86	12	5.15	-366.00	696.00	29450	20241018	-45.98	9930	20241118	60.22	29450	-45.98	20241018	9930	60.22	20241118	29450	-45.98	20241018	9930	60.22	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
112	20241211	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-100	5	-0.64	5230588310	334854	12.79	15620	15940	15150	20250	10920	15600	15620.52	0.69	0	-16296	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	1984	-42.35	22.27	12	2.62	-366.00	696.00	29450	20241018	-47.37	9930	20241118	56.09	29450	-47.37	20241018	9930	56.09	20241118	29450	-47.37	20241018	9930	56.09	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
113	20241211	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	160	2	1.03	2575281860	164150	6.27	15620	15940	15150	20250	10920	15600	15688.71	0.69	0	-5296	17000	16300	15580	14880	14160	16650	15230	64	4650	500	10920	10	1	12801009	2017	-43.06	22.64	12	1.28	-366.00	696.00	29450	20241018	-46.49	9930	20241118	58.71	29450	-46.49	20241018	9930	58.71	20241118	29450	-46.49	20241018	9930	58.71	20241118	1.61	N	308430	500	64 억		88091	N	N	0	N	00	N
114	20241210	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	1100	2	7.59	40588106830	2587360	60.41	14880	16280	14860	18850	10150	14500	15687.38	0.19	0	55591	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	1997	-42.62	22.41	12	20.21	-366.00	696.00	29450	20241018	-47.03	9930	20241118	57.10	29450	-47.03	20241018	9930	57.10	20241118	29450	-47.03	20241018	9930	57.10	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
115	20241210	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	1240	2	8.55	39376398750	2509901	58.60	14880	16280	14860	18850	10150	14500	15688.44	0.19	0	48739	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	2015	-43.01	22.61	12	19.61	-366.00	696.00	29450	20241018	-46.55	9930	20241118	58.51	29450	-46.55	20241018	9930	58.51	20241118	29450	-46.55	20241018	9930	58.51	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
116	20241210	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	1170	2	8.07	36545305810	2330365	54.41	14880	16280	14860	18850	10150	14500	15682.24	0.19	0	40916	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	2006	-42.81	22.51	12	18.20	-366.00	696.00	29450	20241018	-46.79	9930	20241118	57.80	29450	-46.79	20241018	9930	57.80	20241118	29450	-46.79	20241018	9930	57.80	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
117	20241210	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	1560	2	10.76	29330860980	1877339	43.83	14880	16280	14860	18850	10150	14500	15623.65	0.19	0	40105	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	2056	-43.88	23.07	12	14.67	-366.00	696.00	29450	20241018	-45.47	9930	20241118	61.73	29450	-45.47	20241018	9930	61.73	20241118	29450	-45.47	20241018	9930	61.73	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
118	20241210	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	700	2	4.83	18587210170	1203514	28.10	14880	15830	14860	18850	10150	14500	15444.14	0.19	0	41892	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	1946	-41.53	21.84	12	9.40	-366.00	696.00	29450	20241018	-48.39	9930	20241118	53.07	29450	-48.39	20241018	9930	53.07	20241118	29450	-48.39	20241018	9930	53.07	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
119	20241210	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	1170	2	8.07	16979628460	1099153	25.66	14880	15830	14860	18850	10150	14500	15447.94	0.19	0	48056	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	2006	-42.81	22.51	12	8.59	-366.00	696.00	29450	20241018	-46.79	9930	20241118	57.80	29450	-46.79	20241018	9930	57.80	20241118	29450	-46.79	20241018	9930	57.80	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
120	20241210	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	1250	2	8.62	12300147100	799298	18.66	14880	15830	14860	18850	10150	14500	15388.72	0.19	0	34168	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	2016	-43.03	22.63	12	6.24	-366.00	696.00	29450	20241018	-46.52	9930	20241118	58.61	29450	-46.52	20241018	9930	58.61	20241118	29450	-46.52	20241018	9930	58.61	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
121	20241210	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	850	2	5.86	3951170830	259354	6.06	14880	15490	14860	18850	10150	14500	15234.73	0.19	0	33807	18193	16346	15423	13576	12653	15885	13115	64	4350	500	10150	10	1	12801009	1965	-41.94	22.05	12	2.03	-366.00	696.00	29450	20241018	-47.88	9930	20241118	54.58	29450	-47.88	20241018	9930	54.58	20241118	29450	-47.88	20241018	9930	54.58	20241118	1.21	N	308430	500	64 억		24189	N	N	0	N	00	N
122	20241209	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-1560	5	-9.71	69153106760	4251251	65.59	15500	17270	14500	20850	11250	16060	16269.14	0.18	0	11763	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	1856	-39.62	20.83	12	33.21	-366.00	696.00	29450	20241018	-50.76	9930	20241118	46.02	29450	-50.76	20241018	9930	46.02	20241118	29450	-50.76	20241018	9930	46.02	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
123	20241209	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-1060	5	-6.60	67501583740	4138643	63.85	15500	17270	14900	20850	11250	16060	16310.08	0.18	0	3984	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	1920	-40.98	21.55	12	32.33	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	29450	-49.07	20241018	9930	51.06	20241118	29450	-49.07	20241018	9930	51.06	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
124	20241209	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-640	5	-3.99	64183045510	3919072	60.46	15500	17270	15190	20850	11250	16060	16377.10	0.18	0	-7184	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	1974	-42.13	22.16	12	30.62	-366.00	696.00	29450	20241018	-47.64	9930	20241118	55.29	29450	-47.64	20241018	9930	55.29	20241118	29450	-47.64	20241018	9930	55.29	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
125	20241209	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-680	5	-4.23	62075779740	3781987	58.35	15500	17270	15190	20850	11250	16060	16413.54	0.18	0	-10272	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	1969	-42.02	22.10	12	29.54	-366.00	696.00	29450	20241018	-47.78	9930	20241118	54.88	29450	-47.78	20241018	9930	54.88	20241118	29450	-47.78	20241018	9930	54.88	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
126	20241209	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-260	5	-1.62	59941900630	3645515	56.24	15500	17270	15190	20850	11250	16060	16442.64	0.18	0	-8620	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	2023	-43.17	22.70	12	28.48	-366.00	696.00	29450	20241018	-46.35	9930	20241118	59.11	29450	-46.35	20241018	9930	59.11	20241118	29450	-46.35	20241018	9930	59.11	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
127	20241209	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-560	5	-3.49	56492623160	3424772	52.84	15500	17270	15190	20850	11250	16060	16495.30	0.18	0	-4946	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	1984	-42.35	22.27	12	26.75	-366.00	696.00	29450	20241018	-47.37	9930	20241118	56.09	29450	-47.37	20241018	9930	56.09	20241118	29450	-47.37	20241018	9930	56.09	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
128	20241209	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	620	2	3.86	42401128290	2559333	39.49	15500	17270	15190	20850	11250	16060	16567.26	0.18	0	-13050	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	2135	-45.57	23.97	12	19.99	-366.00	696.00	29450	20241018	-43.36	9930	20241118	67.98	29450	-43.36	20241018	9930	67.98	20241118	29450	-43.36	20241018	9930	67.98	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
129	20241209	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	0	3	0.00	3791284780	242800	3.75	15500	16180	15190	20850	11250	16060	15614.84	0.18	0	15226	19120	17590	16360	14830	13600	16975	14215	64	4790	500	11240	10	1	12801009	2056	-43.88	23.07	12	1.90	-366.00	696.00	29450	20241018	-45.47	9930	20241118	61.73	29450	-45.47	20241018	9930	61.73	20241118	29450	-45.47	20241018	9930	61.73	20241118	0.76	N	308430	500	64 억		22864	N	N	0	N	00	N
130	20241206	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-1240	5	-7.17	107170504820	6431155	49.34	17090	17890	15130	22450	12110	17300	16664.83	0.53	0	-55342	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2052	-43.88	23.07	12	50.34	-366.00	696.00	29450	20241018	-45.47	9930	20241118	61.73	29450	-45.47	20241018	9930	61.73	20241118	29450	-45.47	20241018	9930	61.73	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
131	20241206	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-1060	5	-6.13	104993589740	6295604	48.30	17090	17890	15130	22450	12110	17300	16677.08	0.53	0	-56266	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2075	-44.37	23.33	12	49.28	-366.00	696.00	29450	20241018	-44.86	9930	20241118	63.54	29450	-44.86	20241018	9930	63.54	20241118	29450	-44.86	20241018	9930	63.54	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
132	20241206	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-750	5	-4.34	98867991430	5919752	45.41	17090	17890	15130	22450	12110	17300	16701.16	0.53	0	-59402	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2114	-45.22	23.78	12	46.33	-366.00	696.00	29450	20241018	-43.80	9930	20241118	66.67	29450	-43.80	20241018	9930	66.67	20241118	29450	-43.80	20241018	9930	66.67	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
133	20241206	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-750	5	-4.34	91334681660	5464713	41.92	17090	17890	15130	22450	12110	17300	16713.31	0.53	0	-59963	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2114	-45.22	23.78	12	42.77	-366.00	696.00	29450	20241018	-43.80	9930	20241118	66.67	29450	-43.80	20241018	9930	66.67	20241118	29450	-43.80	20241018	9930	66.67	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
134	20241206	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-550	5	-3.18	78062973040	4655081	35.71	17090	17890	15130	22450	12110	17300	16769.17	0.53	0	-55698	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2140	-45.77	24.07	12	36.44	-366.00	696.00	29450	20241018	-43.12	9930	20241118	68.68	29450	-43.12	20241018	9930	68.68	20241118	29450	-43.12	20241018	9930	68.68	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
135	20241206	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-1580	5	-9.13	50721491290	3018493	23.16	17090	17890	15130	22450	12110	17300	16803.23	0.53	0	-10383	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2008	-42.95	22.59	12	23.63	-366.00	696.00	29450	20241018	-46.62	9930	20241118	58.31	29450	-46.62	20241018	9930	58.31	20241118	29450	-46.62	20241018	9930	58.31	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
136	20241206	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-970	5	-5.61	39190552850	2285159	17.53	17090	17890	16020	22450	12110	17300	17149.89	0.53	0	-42208	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2086	-44.62	23.46	12	17.89	-366.00	696.00	29450	20241018	-44.55	9930	20241118	64.45	29450	-44.55	20241018	9930	64.45	20241118	29450	-44.55	20241018	9930	64.45	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
137	20241206	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	80	2	0.46	8244702670	481658	3.69	17090	17420	16850	22450	12110	17300	17116.54	0.53	0	-16681	20260	18780	16660	15180	13060	19520	15920	64	5150	500	12110	10	1	12776009	2220	-47.49	24.97	12	3.77	-366.00	696.00	29450	20241018	-40.98	9930	20241118	75.03	29450	-40.98	20241018	9930	75.03	20241118	29450	-40.98	20241018	9930	75.03	20241118	1.04	N	308430	500	63 억		67874	N	N	0	N	00	N
138	20241205	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	3280	2	23.40	215855479870	12918186	608.01	15080	18140	14540	18220	9820	14020	16708.28	0.40	0	8901	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2208	-47.27	24.86	12	101.21	-366.00	696.00	29450	20241018	-41.26	9930	20241118	74.22	29450	-41.26	20241018	9930	74.22	20241118	29450	-41.26	20241018	9930	74.22	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
139	20241205	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	3230	2	23.04	209853551980	12569395	591.60	15080	18140	14540	18220	9820	14020	16695.60	0.40	0	-7666	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2202	-47.13	24.78	12	98.48	-366.00	696.00	29450	20241018	-41.43	9930	20241118	73.72	29450	-41.43	20241018	9930	73.72	20241118	29450	-41.43	20241018	9930	73.72	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
140	20241205	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	3650	2	26.03	181616278530	10960046	515.85	15080	17880	14540	18220	9820	14020	16570.76	0.40	0	-8169	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2255	-48.28	25.39	12	85.87	-366.00	696.00	29450	20241018	-40.00	9930	20241118	77.95	29450	-40.00	20241018	9930	77.95	20241118	29450	-40.00	20241018	9930	77.95	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
141	20241205	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	2490	2	17.76	151738804170	9225730	434.22	15080	17880	14540	18220	9820	14020	16447.35	0.40	0	-34732	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2107	-45.11	23.72	12	72.28	-366.00	696.00	29450	20241018	-43.94	9930	20241118	66.26	29450	-43.94	20241018	9930	66.26	20241118	29450	-43.94	20241018	9930	66.26	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
142	20241205	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	2760	2	19.69	141611116320	8613198	405.39	15080	17880	14540	18220	9820	14020	16441.18	0.40	0	-31267	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2142	-45.85	24.11	12	67.48	-366.00	696.00	29450	20241018	-43.02	9930	20241118	68.98	29450	-43.02	20241018	9930	68.98	20241118	29450	-43.02	20241018	9930	68.98	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
143	20241205	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	3070	2	21.90	132489487850	8069290	379.79	15080	17880	14540	18220	9820	14020	16418.98	0.40	0	-37455	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2181	-46.69	24.55	12	63.22	-366.00	696.00	29450	20241018	-41.97	9930	20241118	72.10	29450	-41.97	20241018	9930	72.10	20241118	29450	-41.97	20241018	9930	72.10	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
144	20241205	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	2680	2	19.12	107708529800	6613765	311.29	15080	17880	14540	18220	9820	14020	16285.51	0.40	0	-9339	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	2132	-45.63	23.99	12	51.82	-366.00	696.00	29450	20241018	-43.29	9930	20241118	68.18	29450	-43.29	20241018	9930	68.18	20241118	29450	-43.29	20241018	9930	68.18	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
145	20241205	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	1160	2	8.27	14705611910	981345	46.19	15080	15270	14600	18220	9820	14020	14985.17	0.40	0	-11148	15773	14896	13443	12566	11113	15335	13005	64	4200	500	9810	10	1	12764009	1938	-41.48	21.81	12	7.69	-366.00	696.00	29450	20241018	-48.46	9930	20241118	52.87	29450	-48.46	20241018	9930	52.87	20241118	29450	-48.46	20241018	9930	52.87	20241118	0.93	N	308430	500	63 억		50861	N	N	0	N	00	N
146	20241204	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	980	2	7.52	24412302160	1836550	295.04	12510	14320	11990	16950	9130	13040	13253.54	0.38	0	4543	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1790	-38.31	20.14	12	14.39	-366.00	696.00	29450	20241018	-52.39	9930	20241118	41.19	29450	-52.39	20241018	9930	41.19	20241118	29450	-52.39	20241018	9930	41.19	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
147	20241204	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	720	2	5.52	8935505790	711128	114.24	12510	13760	11990	16950	9130	13040	12565.14	0.38	0	11140	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1756	-37.60	19.77	12	5.57	-366.00	696.00	29450	20241018	-53.28	9930	20241118	38.57	29450	-53.28	20241018	9930	38.57	20241118	29450	-53.28	20241018	9930	38.57	20241118	1.01	N	308430	500	63 억		48691	Y	N	0	N	00	N
148	20241204	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-730	5	-5.60	6203812460	500685	80.43	12510	12970	11990	16950	9130	13040	12390.42	0.38	0	13502	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1571	-33.63	17.69	12	3.92	-366.00	696.00	29450	20241018	-58.20	9930	20241118	23.97	29450	-58.20	20241018	9930	23.97	20241118	29450	-58.20	20241018	9930	23.97	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
149	20241204	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-720	5	-5.52	5840158440	471091	75.68	12510	12970	11990	16950	9130	13040	12396.85	0.38	0	18980	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1573	-33.66	17.70	12	3.69	-366.00	696.00	29450	20241018	-58.17	9930	20241118	24.07	29450	-58.17	20241018	9930	24.07	20241118	29450	-58.17	20241018	9930	24.07	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
150	20241204	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-840	5	-6.44	5576877500	449618	72.23	12510	12970	11990	16950	9130	13040	12403.34	0.38	0	18479	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1557	-33.33	17.53	12	3.52	-366.00	696.00	29450	20241018	-58.57	9930	20241118	22.86	29450	-58.57	20241018	9930	22.86	20241118	29450	-58.57	20241018	9930	22.86	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
151	20241204	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-840	5	-6.44	5087882420	409422	65.77	12510	12970	11990	16950	9130	13040	12426.72	0.38	0	13988	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1557	-33.33	17.53	12	3.21	-366.00	696.00	29450	20241018	-58.57	9930	20241118	22.86	29450	-58.57	20241018	9930	22.86	20241118	29450	-58.57	20241018	9930	22.86	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
152	20241204	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-720	5	-5.52	4491116410	360452	57.91	12510	12970	11990	16950	9130	13040	12459.39	0.38	0	21567	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1573	-33.66	17.70	12	2.82	-366.00	696.00	29450	20241018	-58.17	9930	20241118	24.07	29450	-58.17	20241018	9930	24.07	20241118	29450	-58.17	20241018	9930	24.07	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
153	20241204	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-160	5	-1.23	1366974050	107385	17.25	12510	12970	12500	16950	9130	13040	12729.14	0.38	0	29695	13806	13422	13036	12652	12266	13615	12845	64	3910	500	9120	10	1	12764009	1644	-35.19	18.51	12	0.84	-366.00	696.00	29450	20241018	-56.26	9930	20241118	29.71	29450	-56.26	20241018	9930	29.71	20241118	29450	-56.26	20241018	9930	29.71	20241118	1.01	N	308430	500	63 억		48691	N	N	0	N	00	N
154	20241203	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-130	5	-0.99	7967962230	610224	43.97	12910	13420	12650	17120	9220	13170	13057.42	0.65	0	-37734	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1664	-35.63	18.74	12	4.78	-366.00	696.00	29450	20241018	-55.72	9930	20241118	31.32	29450	-55.72	20241018	9930	31.32	20241118	29450	-55.72	20241018	9930	31.32	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
155	20241203	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-110	5	-0.84	7622507700	583681	42.06	12910	13420	12650	17120	9220	13170	13059.37	0.65	0	-37203	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1667	-35.68	18.76	12	4.57	-366.00	696.00	29450	20241018	-55.65	9930	20241118	31.52	29450	-55.65	20241018	9930	31.52	20241118	29450	-55.65	20241018	9930	31.52	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
156	20241203	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	40	2	0.30	6630669090	507797	36.59	12910	13420	12650	17120	9220	13170	13057.72	0.65	0	-36673	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1686	-36.09	18.98	12	3.98	-366.00	696.00	29450	20241018	-55.14	9930	20241118	33.03	29450	-55.14	20241018	9930	33.03	20241118	29450	-55.14	20241018	9930	33.03	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
157	20241203	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-10	5	-0.08	6086797780	466359	33.60	12910	13420	12650	17120	9220	13170	13051.74	0.65	0	-35339	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1680	-35.96	18.91	12	3.65	-366.00	696.00	29450	20241018	-55.31	9930	20241118	32.53	29450	-55.31	20241018	9930	32.53	20241118	29450	-55.31	20241018	9930	32.53	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
158	20241203	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-70	5	-0.53	5452222340	418188	30.13	12910	13420	12650	17120	9220	13170	13037.73	0.65	0	-30433	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1672	-35.79	18.82	12	3.28	-366.00	696.00	29450	20241018	-55.52	9930	20241118	31.92	29450	-55.52	20241018	9930	31.92	20241118	29450	-55.52	20241018	9930	31.92	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
159	20241203	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-110	5	-0.84	3460447590	267698	19.29	12910	13170	12650	17120	9220	13170	12926.68	0.65	0	-12849	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1667	-35.68	18.76	12	2.10	-366.00	696.00	29450	20241018	-55.65	9930	20241118	31.52	29450	-55.65	20241018	9930	31.52	20241118	29450	-55.65	20241018	9930	31.52	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
160	20241203	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-240	5	-1.82	2595240920	200770	14.47	12910	13170	12650	17120	9220	13170	12926.44	0.65	0	-7990	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1650	-35.33	18.58	12	1.57	-366.00	696.00	29450	20241018	-56.10	9930	20241118	30.21	29450	-56.10	20241018	9930	30.21	20241118	29450	-56.10	20241018	9930	30.21	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
161	20241203	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-60	5	-0.46	838857780	64717	4.66	12910	13130	12650	17120	9220	13170	12961.94	0.65	0	403	14270	13720	13040	12490	11810	13995	12765	64	3950	500	9210	10	1	12764009	1673	-35.82	18.84	12	0.51	-366.00	696.00	29450	20241018	-55.48	9930	20241118	32.02	29450	-55.48	20241018	9930	32.02	20241118	29450	-55.48	20241018	9930	32.02	20241118	0.71	N	308430	500	63 억		83289	N	N	0	N	00	N
162	20241202	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	780	2	6.30	17950173610	1377202	39.70	12720	13590	12360	16100	8680	12390	13033.41	0.21	0	48711	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1681	-35.98	18.92	12	10.79	-366.00	696.00	29450	20241018	-55.28	9930	20241118	32.63	29450	-55.28	20241018	9930	32.63	20241118	29450	-55.28	20241018	9930	32.63	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
163	20241202	151218	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	660	2	5.33	17281913720	1326329	38.23	12720	13590	12360	16100	8680	12390	13029.89	0.21	0	52541	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1666	-35.66	18.75	12	10.39	-366.00	696.00	29450	20241018	-55.69	9930	20241118	31.42	29450	-55.69	20241018	9930	31.42	20241118	29450	-55.69	20241018	9930	31.42	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
164	20241202	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	740	2	5.97	15700148300	1205685	34.75	12720	13590	12360	16100	8680	12390	13021.77	0.21	0	45144	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1676	-35.87	18.86	12	9.45	-366.00	696.00	29450	20241018	-55.42	9930	20241118	32.23	29450	-55.42	20241018	9930	32.23	20241118	29450	-55.42	20241018	9930	32.23	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
165	20241202	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	770	2	6.21	14616686550	1122867	32.36	12720	13590	12360	16100	8680	12390	13017.29	0.21	0	37737	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1680	-35.96	18.91	12	8.80	-366.00	696.00	29450	20241018	-55.31	9930	20241118	32.53	29450	-55.31	20241018	9930	32.53	20241118	29450	-55.31	20241018	9930	32.53	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
166	20241202	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	460	2	3.71	13569040430	1042100	30.04	12720	13590	12360	16100	8680	12390	13020.86	0.21	0	32553	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1640	-35.11	18.46	12	8.16	-366.00	696.00	29450	20241018	-56.37	9930	20241118	29.41	29450	-56.37	20241018	9930	29.41	20241118	29450	-56.37	20241018	9930	29.41	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
167	20241202	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	600	2	4.84	13047004500	1001696	28.87	12720	13590	12360	16100	8680	12390	13024.92	0.21	0	27664	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1658	-35.49	18.66	12	7.85	-366.00	696.00	29450	20241018	-55.89	9930	20241118	30.82	29450	-55.89	20241018	9930	30.82	20241118	29450	-55.89	20241018	9930	30.82	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
168	20241202	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	440	2	3.55	9886533340	755087	21.76	12720	13590	12500	16100	8680	12390	13093.24	0.21	0	35049	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1638	-35.05	18.43	12	5.92	-366.00	696.00	29450	20241018	-56.43	9930	20241118	29.20	29450	-56.43	20241018	9930	29.20	20241118	29450	-56.43	20241018	9930	29.20	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N
169	20241202	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	830	2	6.70	2898295040	225448	6.50	12720	13220	12500	16100	8680	12390	12855.72	0.21	0	42462	15843	14116	13173	11446	10503	13645	10975	64	3710	500	8670	10	1	12764009	1687	-36.12	18.99	12	1.77	-366.00	696.00	29450	20241018	-55.11	9930	20241118	33.13	29450	-55.11	20241018	9930	33.13	20241118	29450	-55.11	20241018	9930	33.13	20241118	0.40	N	308430	500	63 억		26671	N	N	0	N	00	N