KissMeData/246710/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	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
3	20241231	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
4	20241231	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
5	20241231	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
6	20241231	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
7	20241231	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
8	20241231	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
9	20241231	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	484616315	115417	137.78	4050	4360	3690	5290	2850	4070	4197.99	1.89	-12382	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.54	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		407321	N	N	0	N	00	N
10	20241230	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	265	2	6.51	482576135	114948	137.22	4050	4360	3690	5290	2850	4070	4197.99	1.95	0	22903	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	934	-6.85	2.99	12	0.53	-633.00	1449.00	11100	20240115	-60.95	3420	20241223	26.75	11100	-60.95	20240115	3420	26.75	20241223	11100	-60.95	20240115	3420	26.75	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
11	20241230	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	255	2	6.27	458559355	109411	130.61	4050	4330	3690	5290	2850	4070	4191.16	1.95	0	22706	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	932	-6.83	2.98	12	0.51	-633.00	1449.00	11100	20240115	-61.04	3420	20241223	26.46	11100	-61.04	20240115	3420	26.46	20241223	11100	-61.04	20240115	3420	26.46	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
12	20241230	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	105	2	2.58	358044790	85519	102.09	4050	4295	3690	5290	2850	4070	4186.73	1.95	0	22559	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	900	-6.60	2.88	12	0.40	-633.00	1449.00	11100	20240115	-62.39	3420	20241223	22.08	11100	-62.39	20240115	3420	22.08	20241223	11100	-62.39	20240115	3420	22.08	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
13	20241230	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	115	2	2.83	305423040	72972	87.11	4050	4295	3690	5290	2850	4070	4185.48	1.95	0	22232	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	902	-6.61	2.89	12	0.34	-633.00	1449.00	11100	20240115	-62.30	3420	20241223	22.37	11100	-62.30	20240115	3420	22.37	20241223	11100	-62.30	20240115	3420	22.37	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
14	20241230	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	130	2	3.19	270380550	64614	77.13	4050	4295	3690	5290	2850	4070	4184.55	1.95	0	22140	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	905	-6.64	2.90	12	0.30	-633.00	1449.00	11100	20240115	-62.16	3420	20241223	22.81	11100	-62.16	20240115	3420	22.81	20241223	11100	-62.16	20240115	3420	22.81	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
15	20241230	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	165	2	4.05	210398220	50352	60.11	4050	4295	3690	5290	2850	4070	4178.55	1.95	0	20234	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	913	-6.69	2.92	12	0.23	-633.00	1449.00	11100	20240115	-61.85	3420	20241223	23.83	11100	-61.85	20240115	3420	23.83	20241223	11100	-61.85	20240115	3420	23.83	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
16	20241230	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	160	2	3.93	137685250	33283	39.73	4050	4260	3690	5290	2850	4070	4136.80	1.95	0	15312	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	911	-6.68	2.92	12	0.15	-633.00	1449.00	11100	20240115	-61.89	3420	20241223	23.68	11100	-61.89	20240115	3420	23.68	20241223	11100	-61.89	20240115	3420	23.68	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
17	20241230	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	25	2	0.61	38046215	9551	11.40	4050	4100	3690	5290	2850	4070	3983.48	1.95	0	5985	4296	4182	4086	3972	3876	4240	4030	108	1220	500	2760	5	1	21546828	882	-6.47	2.83	12	0.04	-633.00	1449.00	11100	20240115	-63.11	3420	20241223	19.74	11100	-63.11	20240115	3420	19.74	20241223	11100	-63.11	20240115	3420	19.74	20241223	0.01	N	246710	500	107 억		419703	N	N	0	N	00	N
18	20241227	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-20	5	-0.49	341701575	83685	46.07	4010	4200	3990	5310	2865	4090	4083.19	2.05	0	-2164	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	877	-6.43	2.81	12	0.39	-633.00	1449.00	11100	20240115	-63.33	3420	20241223	19.01	11100	-63.33	20240115	3420	19.01	20241223	11100	-63.33	20240115	3420	19.01	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
19	20241227	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-25	5	-0.61	330210280	80863	44.51	4010	4200	3990	5310	2865	4090	4083.58	2.05	0	-2111	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	876	-6.42	2.81	12	0.38	-633.00	1449.00	11100	20240115	-63.38	3420	20241223	18.86	11100	-63.38	20240115	3420	18.86	20241223	11100	-63.38	20240115	3420	18.86	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
20	20241227	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-40	5	-0.98	268154805	65451	36.03	4010	4200	3990	5310	2865	4090	4097.03	2.05	0	-1722	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	873	-6.40	2.80	12	0.30	-633.00	1449.00	11100	20240115	-63.51	3420	20241223	18.42	11100	-63.51	20240115	3420	18.42	20241223	11100	-63.51	20240115	3420	18.42	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
21	20241227	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-60	5	-1.47	240825100	58718	32.32	4010	4200	3990	5310	2865	4090	4101.38	2.05	0	-771	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	868	-6.37	2.78	12	0.27	-633.00	1449.00	11100	20240115	-63.69	3420	20241223	17.84	11100	-63.69	20240115	3420	17.84	20241223	11100	-63.69	20240115	3420	17.84	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
22	20241227	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-70	5	-1.71	218245735	53096	29.23	4010	4200	3990	5310	2865	4090	4110.40	2.05	0	-1672	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	866	-6.35	2.77	12	0.25	-633.00	1449.00	11100	20240115	-63.78	3420	20241223	17.54	11100	-63.78	20240115	3420	17.54	20241223	11100	-63.78	20240115	3420	17.54	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
23	20241227	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-55	5	-1.34	188089290	45644	25.13	4010	4200	3990	5310	2865	4090	4120.79	2.05	0	-409	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	869	-6.37	2.78	12	0.21	-633.00	1449.00	11100	20240115	-63.65	3420	20241223	17.98	11100	-63.65	20240115	3420	17.98	20241223	11100	-63.65	20240115	3420	17.98	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
24	20241227	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	105	2	2.57	103637680	25272	13.91	4010	4200	3990	5310	2865	4090	4100.89	2.05	0	1579	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	904	-6.63	2.90	12	0.12	-633.00	1449.00	11100	20240115	-62.21	3420	20241223	22.66	11100	-62.21	20240115	3420	22.66	20241223	11100	-62.21	20240115	3420	22.66	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
25	20241227	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-20	5	-0.49	21706680	5356	2.95	4010	4115	4010	5310	2865	4090	4052.78	2.05	0	-1016	4366	4227	4071	3932	3776	4297	4002	108	1220	500	2780	5	1	21546828	877	-6.43	2.81	12	0.02	-633.00	1449.00	11100	20240115	-63.33	3420	20241223	19.01	11100	-63.33	20240115	3420	19.01	20241223	11100	-63.33	20240115	3420	19.01	20241223	0.01	N	246710	500	107 억		442668	N	N	0	N	00	N
26	20241226	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	175	2	4.47	737320920	181074	57.89	3915	4210	3915	5080	2745	3915	4071.92	2.13	0	9132	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	881	-6.46	2.82	12	0.84	-633.00	1449.00	11100	20240115	-63.15	3420	20241223	19.59	11100	-63.15	20240115	3420	19.59	20241223	11100	-63.15	20240115	3420	19.59	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
27	20241226	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	155	2	3.96	716140415	175890	56.23	3915	4210	3915	5080	2745	3915	4071.52	2.13	0	9080	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	877	-6.43	2.81	12	0.82	-633.00	1449.00	11100	20240115	-63.33	3420	20241223	19.01	11100	-63.33	20240115	3420	19.01	20241223	11100	-63.33	20240115	3420	19.01	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
28	20241226	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	105	2	2.68	644999945	158251	50.59	3915	4210	3915	5080	2745	3915	4075.80	2.13	0	4152	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	866	-6.35	2.77	12	0.73	-633.00	1449.00	11100	20240115	-63.78	3420	20241223	17.54	11100	-63.78	20240115	3420	17.54	20241223	11100	-63.78	20240115	3420	17.54	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
29	20241226	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	75	2	1.92	578153935	141537	45.25	3915	4210	3915	5080	2745	3915	4084.83	2.13	0	4628	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	860	-6.30	2.75	12	0.66	-633.00	1449.00	11100	20240115	-64.05	3420	20241223	16.67	11100	-64.05	20240115	3420	16.67	20241223	11100	-64.05	20240115	3420	16.67	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
30	20241226	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	70	2	1.79	448629200	109476	35.00	3915	4210	3915	5080	2745	3915	4097.97	2.13	0	3813	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	859	-6.30	2.75	12	0.51	-633.00	1449.00	11100	20240115	-64.10	3420	20241223	16.52	11100	-64.10	20240115	3420	16.52	20241223	11100	-64.10	20240115	3420	16.52	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
31	20241226	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	195	2	4.98	358668030	87203	27.88	3915	4210	3915	5080	2745	3915	4113.02	2.13	0	16946	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	886	-6.49	2.84	12	0.40	-633.00	1449.00	11100	20240115	-62.97	3420	20241223	20.18	11100	-62.97	20240115	3420	20.18	20241223	11100	-62.97	20240115	3420	20.18	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
32	20241226	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	255	2	6.51	251707965	61480	19.66	3915	4210	3915	5080	2745	3915	4094.14	2.13	0	20919	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	899	-6.59	2.88	12	0.29	-633.00	1449.00	11100	20240115	-62.43	3420	20241223	21.93	11100	-62.43	20240115	3420	21.93	20241223	11100	-62.43	20240115	3420	21.93	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
33	20241226	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	145	2	3.70	62288825	15514	4.96	3915	4070	3915	5080	2745	3915	4015.01	2.13	0	1929	4635	4275	4020	3660	3405	4455	3840	108	1165	500	2660	5	1	21546828	875	-6.41	2.80	12	0.07	-633.00	1449.00	11100	20240115	-63.42	3420	20241223	18.71	11100	-63.42	20240115	3420	18.71	20241223	11100	-63.42	20240115	3420	18.71	20241223	0.01	N	246710	500	107 억		459849	N	N	0	N	00	N
34	20241224	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	165	2	4.40	1249952520	312176	33.18	3800	4380	3765	4875	2625	3750	4004.26	2.10	0	7436	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	844	-6.18	2.70	12	1.45	-633.00	1449.00	11100	20240115	-64.73	3420	20241223	14.47	11100	-64.73	20240115	3420	14.47	20241223	11100	-64.73	20240115	3420	14.47	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
35	20241224	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	160	2	4.27	1237777580	309061	32.85	3800	4380	3765	4875	2625	3750	4005.22	2.10	0	7552	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	842	-6.18	2.70	12	1.43	-633.00	1449.00	11100	20240115	-64.77	3420	20241223	14.33	11100	-64.77	20240115	3420	14.33	20241223	11100	-64.77	20240115	3420	14.33	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
36	20241224	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	140	2	3.73	1183542840	295240	31.38	3800	4380	3765	4875	2625	3750	4009.02	2.10	0	5222	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	838	-6.15	2.68	12	1.37	-633.00	1449.00	11100	20240115	-64.95	3420	20241223	13.74	11100	-64.95	20240115	3420	13.74	20241223	11100	-64.95	20240115	3420	13.74	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
37	20241224	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	115	2	3.07	1063978730	264249	28.09	3800	4380	3765	4875	2625	3750	4026.75	2.10	0	2331	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	833	-6.11	2.67	12	1.23	-633.00	1449.00	11100	20240115	-65.18	3420	20241223	13.01	11100	-65.18	20240115	3420	13.01	20241223	11100	-65.18	20240115	3420	13.01	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
38	20241224	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	220	2	5.87	986770500	244388	25.98	3800	4380	3765	4875	2625	3750	4038.09	2.10	0	-331	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	855	-6.27	2.74	12	1.13	-633.00	1449.00	11100	20240115	-64.23	3420	20241223	16.08	11100	-64.23	20240115	3420	16.08	20241223	11100	-64.23	20240115	3420	16.08	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
39	20241224	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	225	2	6.00	934065505	231182	24.57	3800	4380	3765	4875	2625	3750	4040.78	2.10	0	-1145	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	856	-6.28	2.74	12	1.07	-633.00	1449.00	11100	20240115	-64.19	3420	20241223	16.23	11100	-64.19	20240115	3420	16.23	20241223	11100	-64.19	20240115	3420	16.23	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
40	20241224	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	235	2	6.27	881135065	217738	23.15	3800	4380	3765	4875	2625	3750	4047.19	2.10	0	-2867	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	859	-6.30	2.75	12	1.01	-633.00	1449.00	11100	20240115	-64.10	3420	20241223	16.52	11100	-64.10	20240115	3420	16.52	20241223	11100	-64.10	20240115	3420	16.52	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
41	20241224	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	190	2	5.07	136125795	35425	3.77	3800	3940	3765	4875	2625	3750	3843.47	2.10	0	4123	5363	4556	3988	3181	2613	4272	2897	108	1125	500	2550	5	1	21546828	849	-6.22	2.72	12	0.16	-633.00	1449.00	11100	20240115	-64.50	3420	20241223	15.20	11100	-64.50	20240115	3420	15.20	20241223	11100	-64.50	20240115	3420	15.20	20241223	0.01	N	246710	500	107 억		452364	N	N	0	N	00	N
42	20241223	161037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3750	-990	5	-20.89	3510898065	936275	819.27	4700	4795	3420	6160	3320	4740	3749.86	2.12	0	12354	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	808	-5.92	2.59	12	4.35	-633.00	1449.00	11100	20240115	-66.22	3420	20241223	9.65	11100	-66.22	20240115	3420	9.65	20241223	11100	-66.22	20240115	3420	9.65	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
43	20241223	151043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3700	-1040	5	-21.94	3420444160	912157	798.16	4700	4795	3420	6160	3320	4740	3749.84	2.12	0	16535	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	797	-5.85	2.55	12	4.23	-633.00	1449.00	11100	20240115	-66.67	3420	20241223	8.19	11100	-66.67	20240115	3420	8.19	20241223	11100	-66.67	20240115	3420	8.19	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
44	20241223	141038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3735	-1005	5	-21.20	3096067285	824224	721.22	4700	4795	3420	6160	3320	4740	3756.34	2.12	0	-8637	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	805	-5.90	2.58	12	3.83	-633.00	1449.00	11100	20240115	-66.35	3420	20241223	9.21	11100	-66.35	20240115	3420	9.21	20241223	11100	-66.35	20240115	3420	9.21	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
45	20241223	131038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3455	-1285	5	-27.11	2330935180	616711	539.64	4700	4795	3420	6160	3320	4740	3779.62	2.12	0	-9647	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	744	-5.46	2.38	12	2.86	-633.00	1449.00	11100	20240115	-68.87	3420	20241223	1.02	11100	-68.87	20240115	3420	1.02	20241223	11100	-68.87	20240115	3420	1.02	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
46	20241223	121040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3635	-1105	5	-23.31	1897423245	494540	432.74	4700	4795	3420	6160	3320	4740	3836.74	2.12	0	7022	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	783	-5.74	2.51	12	2.30	-633.00	1449.00	11100	20240115	-67.25	3420	20241223	6.29	11100	-67.25	20240115	3420	6.29	20241223	11100	-67.25	20240115	3420	6.29	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
47	20241223	111037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3870	-870	5	-18.35	912290305	222652	194.83	4700	4795	3815	6160	3320	4740	4097.38	2.12	0	-1336	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	834	-6.11	2.67	12	1.03	-633.00	1449.00	11100	20240115	-65.14	3815	20241223	1.44	11100	-65.14	20240115	3815	1.44	20241223	11100	-65.14	20240115	3815	1.44	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
48	20241223	101031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4280	-460	5	-9.70	248899445	56279	49.25	4700	4795	4280	6160	3320	4740	4422.60	2.12	0	-6623	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	922	-6.76	2.95	12	0.26	-633.00	1449.00	11100	20240115	-61.44	4280	20241223	0.00	11100	-61.44	20240115	4280	0.00	20241223	11100	-61.44	20240115	4280	0.00	20241223	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
49	20241223	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	10	2	0.21	11613720	2480	2.17	4700	4795	4550	6160	3320	4740	4682.95	2.12	0	-166	5210	4975	4760	4525	4310	4867	4417	108	1420	500	3220	5	1	21546828	1023	-7.50	3.28	12	0.01	-633.00	1449.00	11100	20240115	-57.21	4545	20241220	4.51	11100	-57.21	20240115	4545	4.51	20241220	11100	-57.21	20240115	4545	4.51	20241220	0.01	N	246710	500	107 억		456106	N	N	0	N	00	N
50	20241220	161032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	-170	5	-3.46	529195035	114104	245.93	4995	4995	4545	6380	3440	4910	4637.76	2.20	0	-411	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	1021	-7.49	3.27	12	0.53	-633.00	1449.00	11100	20240115	-57.30	4545	20241220	4.29	11100	-57.30	20240115	4545	4.29	20241220	11100	-57.30	20240115	4545	4.29	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
51	20241220	151035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4735	-175	5	-3.56	510907495	110247	237.62	4995	4995	4545	6380	3440	4910	4634.21	2.20	0	826	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	1020	-7.48	3.27	12	0.51	-633.00	1449.00	11100	20240115	-57.34	4545	20241220	4.18	11100	-57.34	20240115	4545	4.18	20241220	11100	-57.34	20240115	4545	4.18	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
52	20241220	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4585	-325	5	-6.62	420275455	90814	195.73	4995	4995	4545	6380	3440	4910	4627.87	2.20	0	-8599	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	988	-7.24	3.16	12	0.42	-633.00	1449.00	11100	20240115	-58.69	4545	20241220	0.88	11100	-58.69	20240115	4545	0.88	20241220	11100	-58.69	20240115	4545	0.88	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
53	20241220	131032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4560	-350	5	-7.13	381888520	82447	177.70	4995	4995	4545	6380	3440	4910	4631.93	2.20	0	-9648	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	983	-7.20	3.15	12	0.38	-633.00	1449.00	11100	20240115	-58.92	4545	20241220	0.33	11100	-58.92	20240115	4545	0.33	20241220	11100	-58.92	20240115	4545	0.33	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
54	20241220	121031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4550	-360	5	-7.33	328360370	70756	152.50	4995	4995	4545	6380	3440	4910	4640.74	2.20	0	-7187	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	980	-7.19	3.14	12	0.33	-633.00	1449.00	11100	20240115	-59.01	4545	20241220	0.11	11100	-59.01	20240115	4545	0.11	20241220	11100	-59.01	20240115	4545	0.11	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
55	20241220	111031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4640	-270	5	-5.50	228968925	49059	105.74	4995	4995	4570	6380	3440	4910	4667.22	2.20	0	-4250	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	1000	-7.33	3.20	12	0.23	-633.00	1449.00	11100	20240115	-58.20	4570	20241220	1.53	11100	-58.20	20240115	4570	1.53	20241220	11100	-58.20	20240115	4570	1.53	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
56	20241220	101032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	-210	5	-4.28	104790650	22150	47.74	4995	4995	4650	6380	3440	4910	4730.95	2.20	0	-631	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	1013	-7.42	3.24	12	0.10	-633.00	1449.00	11100	20240115	-57.66	4650	20241220	1.08	11100	-57.66	20240115	4650	1.08	20241220	11100	-57.66	20240115	4650	1.08	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
57	20241220	091034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4990	80	2	1.63	12665510	2627	5.66	4995	4995	4650	6380	3440	4910	4821.28	2.20	0	-83	5170	5040	4970	4840	4770	5005	4805	108	1470	500	3330	5	1	21546828	1075	-7.88	3.44	12	0.01	-633.00	1449.00	11100	20240115	-55.05	4650	20241220	7.31	11100	-55.05	20240115	4650	7.31	20241220	11100	-55.05	20240115	4650	7.31	20241220	0.01	N	246710	500	107 억		473655	N	N	0	N	00	N
58	20241219	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-250	5	-4.84	230524130	46397	209.91	5050	5100	4900	6700	3620	5160	4968.58	2.27	0	-5604	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1058	-7.76	3.39	12	0.22	-633.00	1449.00	11100	20240115	-55.77	4650	20241210	5.59	11100	-55.77	20240115	4650	5.59	20241210	11100	-55.77	20240115	4650	5.59	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
59	20241219	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-230	5	-4.46	222849995	44838	202.86	5050	5100	4900	6700	3620	5160	4970.11	2.27	0	-5324	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1062	-7.79	3.40	12	0.21	-633.00	1449.00	11100	20240115	-55.59	4650	20241210	6.02	11100	-55.59	20240115	4650	6.02	20241210	11100	-55.59	20240115	4650	6.02	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
60	20241219	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-240	5	-4.65	172760880	34637	156.71	5050	5100	4920	6700	3620	5160	4987.76	2.27	0	-4283	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1060	-7.77	3.40	12	0.16	-633.00	1449.00	11100	20240115	-55.68	4650	20241210	5.81	11100	-55.68	20240115	4650	5.81	20241210	11100	-55.68	20240115	4650	5.81	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
61	20241219	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-190	5	-3.68	111300565	22233	100.59	5050	5100	4965	6700	3620	5160	5006.10	2.27	0	1474	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1071	-7.85	3.43	12	0.10	-633.00	1449.00	11100	20240115	-55.23	4650	20241210	6.88	11100	-55.23	20240115	4650	6.88	20241210	11100	-55.23	20240115	4650	6.88	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
62	20241219	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-175	5	-3.39	92101010	18377	83.14	5050	5100	4975	6700	3620	5160	5011.75	2.27	0	2181	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1074	-7.88	3.44	12	0.09	-633.00	1449.00	11100	20240115	-55.09	4650	20241210	7.20	11100	-55.09	20240115	4650	7.20	20241210	11100	-55.09	20240115	4650	7.20	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
63	20241219	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-170	5	-3.29	82262320	16403	74.21	5050	5100	4980	6700	3620	5160	5015.08	2.27	0	2890	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	5	1	21546828	1075	-7.88	3.44	12	0.08	-633.00	1449.00	11100	20240115	-55.05	4650	20241210	7.31	11100	-55.05	20240115	4650	7.31	20241210	11100	-55.05	20240115	4650	7.31	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
64	20241219	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-120	5	-2.33	67472660	13442	60.82	5050	5100	4995	6700	3620	5160	5019.54	2.27	0	3775	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	10	1	21546828	1086	-7.96	3.48	12	0.06	-633.00	1449.00	11100	20240115	-54.59	4650	20241210	8.39	11100	-54.59	20240115	4650	8.39	20241210	11100	-54.59	20240115	4650	8.39	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
65	20241219	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-130	5	-2.52	29282090	5844	26.44	5050	5080	4995	6700	3620	5160	5010.62	2.27	0	3684	5406	5282	5176	5052	4946	5230	5000	108	1540	500	3500	10	1	21546828	1084	-7.95	3.47	12	0.03	-633.00	1449.00	11100	20240115	-54.68	4650	20241210	8.17	11100	-54.68	20240115	4650	8.17	20241210	11100	-54.68	20240115	4650	8.17	20241210	0.01	N	246710	500	107 억		489259	N	N	0	N	00	N
66	20241218	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	113412620	22072	97.30	5240	5300	5070	6790	3670	5230	5138.30	2.28	0	4588	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1112	-8.15	3.56	12	0.10	-633.00	1449.00	11100	20240115	-53.51	4650	20241210	10.97	11100	-53.51	20240115	4650	10.97	20241210	11100	-53.51	20240115	4650	10.97	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
67	20241218	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-110	5	-2.10	109061170	21226	93.57	5240	5300	5070	6790	3670	5230	5138.09	2.28	0	4637	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1103	-8.09	3.53	12	0.10	-633.00	1449.00	11100	20240115	-53.87	4650	20241210	10.11	11100	-53.87	20240115	4650	10.11	20241210	11100	-53.87	20240115	4650	10.11	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
68	20241218	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-120	5	-2.29	88052180	17112	75.43	5240	5300	5070	6790	3670	5230	5145.64	2.28	0	4059	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1101	-8.07	3.53	12	0.08	-633.00	1449.00	11100	20240115	-53.96	4650	20241210	9.89	11100	-53.96	20240115	4650	9.89	20241210	11100	-53.96	20240115	4650	9.89	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
69	20241218	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-130	5	-2.49	74411190	14444	63.67	5240	5300	5070	6790	3670	5230	5151.70	2.28	0	2563	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1099	-8.06	3.52	12	0.07	-633.00	1449.00	11100	20240115	-54.05	4650	20241210	9.68	11100	-54.05	20240115	4650	9.68	20241210	11100	-54.05	20240115	4650	9.68	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
70	20241218	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	54041130	10459	46.11	5240	5300	5110	6790	3670	5230	5166.95	2.28	0	2465	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1112	-8.15	3.56	12	0.05	-633.00	1449.00	11100	20240115	-53.51	4650	20241210	10.97	11100	-53.51	20240115	4650	10.97	20241210	11100	-53.51	20240115	4650	10.97	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
71	20241218	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-90	5	-1.72	51104290	9890	43.60	5240	5300	5110	6790	3670	5230	5167.27	2.28	0	2462	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1108	-8.12	3.55	12	0.05	-633.00	1449.00	11100	20240115	-53.69	4650	20241210	10.54	11100	-53.69	20240115	4650	10.54	20241210	11100	-53.69	20240115	4650	10.54	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
72	20241218	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-10	5	-0.19	16376270	3134	13.82	5240	5300	5150	6790	3670	5230	5225.36	2.28	0	-216	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1125	-8.25	3.60	12	0.01	-633.00	1449.00	11100	20240115	-52.97	4650	20241210	12.26	11100	-52.97	20240115	4650	12.26	20241210	11100	-52.97	20240115	4650	12.26	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
73	20241218	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	10	2	0.19	5482010	1045	4.61	5240	5260	5240	6790	3670	5230	5245.94	2.28	0	229	5456	5342	5246	5132	5036	5295	5085	108	1560	500	3550	10	1	21546828	1129	-8.28	3.62	12	0.00	-633.00	1449.00	11100	20240115	-52.79	4650	20241210	12.69	11100	-52.79	20240115	4650	12.69	20241210	11100	-52.79	20240115	4650	12.69	20241210	0.01	N	246710	500	107 억		491084	N	N	0	N	00	N
74	20241217	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-70	5	-1.32	117545890	22669	54.87	5300	5360	5150	6890	3710	5300	5185.31	2.31	0	2034	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1127	-8.26	3.61	12	0.11	-633.00	1449.00	11100	20240115	-52.88	4650	20241210	12.47	11100	-52.88	20240115	4650	12.47	20241210	11100	-52.88	20240115	4650	12.47	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
75	20241217	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-100	5	-1.89	110597500	21336	51.64	5300	5360	5150	6890	3710	5300	5183.61	2.31	0	2079	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1120	-8.21	3.59	12	0.10	-633.00	1449.00	11100	20240115	-53.15	4650	20241210	11.83	11100	-53.15	20240115	4650	11.83	20241210	11100	-53.15	20240115	4650	11.83	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
76	20241217	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-120	5	-2.26	96051360	18525	44.84	5300	5360	5150	6890	3710	5300	5184.96	2.31	0	1567	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1116	-8.18	3.57	12	0.09	-633.00	1449.00	11100	20240115	-53.33	4650	20241210	11.40	11100	-53.33	20240115	4650	11.40	20241210	11100	-53.33	20240115	4650	11.40	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
77	20241217	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-130	5	-2.45	82360230	15887	38.45	5300	5360	5150	6890	3710	5300	5184.13	2.31	0	111	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1114	-8.17	3.57	12	0.07	-633.00	1449.00	11100	20240115	-53.42	4650	20241210	11.18	11100	-53.42	20240115	4650	11.18	20241210	11100	-53.42	20240115	4650	11.18	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
78	20241217	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-90	5	-1.70	32282110	6193	14.99	5300	5360	5150	6890	3710	5300	5212.68	2.31	0	44	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1123	-8.23	3.60	12	0.03	-633.00	1449.00	11100	20240115	-53.06	4650	20241210	12.04	11100	-53.06	20240115	4650	12.04	20241210	11100	-53.06	20240115	4650	12.04	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
79	20241217	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-90	5	-1.70	17831120	3407	8.25	5300	5360	5150	6890	3710	5300	5233.67	2.31	0	-1232	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1123	-8.23	3.60	12	0.02	-633.00	1449.00	11100	20240115	-53.06	4650	20241210	12.04	11100	-53.06	20240115	4650	12.04	20241210	11100	-53.06	20240115	4650	12.04	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
80	20241217	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-70	5	-1.32	13248810	2525	6.11	5300	5360	5150	6890	3710	5300	5247.05	2.31	0	-1316	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1127	-8.26	3.61	12	0.01	-633.00	1449.00	11100	20240115	-52.88	4650	20241210	12.47	11100	-52.88	20240115	4650	12.47	20241210	11100	-52.88	20240115	4650	12.47	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
81	20241217	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	50	2	0.94	2360790	446	1.08	5300	5360	5150	6890	3710	5300	5293.25	2.31	0	-93	5593	5446	5303	5156	5013	5375	5085	108	1590	500	3600	10	1	21546828	1153	-8.45	3.69	12	0.00	-633.00	1449.00	11100	20240115	-51.80	4650	20241210	15.05	11100	-51.80	20240115	4650	15.05	20241210	11100	-51.80	20240115	4650	15.05	20241210	0.01	N	246710	500	107 억		497161	N	N	0	N	00	N
82	20241216	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-30	5	-0.56	216523340	41307	168.32	5400	5450	5160	6920	3740	5330	5241.81	2.38	0	-4748	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1142	-8.37	3.66	12	0.19	-633.00	1449.00	11100	20240115	-52.25	4650	20241210	13.98	11100	-52.25	20240115	4650	13.98	20241210	11100	-52.25	20240115	4650	13.98	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
83	20241216	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-100	5	-1.88	213382140	40711	165.89	5400	5450	5160	6920	3740	5330	5241.39	2.38	0	-4451	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1127	-8.26	3.61	12	0.19	-633.00	1449.00	11100	20240115	-52.88	4650	20241210	12.47	11100	-52.88	20240115	4650	12.47	20241210	11100	-52.88	20240115	4650	12.47	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
84	20241216	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-140	5	-2.63	184670960	35180	143.35	5400	5450	5160	6920	3740	5330	5249.32	2.38	0	-5780	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1118	-8.20	3.58	12	0.16	-633.00	1449.00	11100	20240115	-53.24	4650	20241210	11.61	11100	-53.24	20240115	4650	11.61	20241210	11100	-53.24	20240115	4650	11.61	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
85	20241216	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-110	5	-2.06	144653090	27475	111.96	5400	5450	5210	6920	3740	5330	5264.90	2.38	0	-4835	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1125	-8.25	3.60	12	0.13	-633.00	1449.00	11100	20240115	-52.97	4650	20241210	12.26	11100	-52.97	20240115	4650	12.26	20241210	11100	-52.97	20240115	4650	12.26	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
86	20241216	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-80	5	-1.50	113797690	21586	87.96	5400	5450	5220	6920	3740	5330	5271.83	2.38	0	-4356	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1131	-8.29	3.62	12	0.10	-633.00	1449.00	11100	20240115	-52.70	4650	20241210	12.90	11100	-52.70	20240115	4650	12.90	20241210	11100	-52.70	20240115	4650	12.90	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
87	20241216	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-100	5	-1.88	61849310	11689	47.63	5400	5450	5230	6920	3740	5330	5291.24	2.38	0	-1501	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1127	-8.26	3.61	12	0.05	-633.00	1449.00	11100	20240115	-52.88	4650	20241210	12.47	11100	-52.88	20240115	4650	12.47	20241210	11100	-52.88	20240115	4650	12.47	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
88	20241216	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-50	5	-0.94	30654900	5747	23.42	5400	5450	5250	6920	3740	5330	5334.07	2.38	0	64	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1138	-8.34	3.64	12	0.03	-633.00	1449.00	11100	20240115	-52.43	4650	20241210	13.55	11100	-52.43	20240115	4650	13.55	20241210	11100	-52.43	20240115	4650	13.55	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
89	20241216	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	100	2	1.88	7485670	1384	5.64	5400	5450	5380	6920	3740	5330	5408.72	2.38	0	-303	5663	5496	5303	5136	4943	5580	5220	108	1590	500	3620	10	1	21546828	1170	-8.58	3.75	12	0.01	-633.00	1449.00	11100	20240115	-51.08	4650	20241210	16.77	11100	-51.08	20240115	4650	16.77	20241210	11100	-51.08	20240115	4650	16.77	20241210	0.01	N	246710	500	107 억		511892	N	N	0	N	00	N
90	20241213	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	90	2	1.72	129232110	24541	113.06	5110	5470	5110	6810	3670	5240	5265.97	2.39	0	6658	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1148	-8.42	3.68	12	0.11	-633.00	1449.00	11100	20240115	-51.98	4650	20241210	14.62	11100	-51.98	20240115	4650	14.62	20241210	11100	-51.98	20240115	4650	14.62	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
91	20241213	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	70	2	1.34	110573230	21040	96.93	5110	5470	5110	6810	3670	5240	5255.38	2.39	0	6979	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1144	-8.39	3.66	12	0.10	-633.00	1449.00	11100	20240115	-52.16	4650	20241210	14.19	11100	-52.16	20240115	4650	14.19	20241210	11100	-52.16	20240115	4650	14.19	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
92	20241213	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	10	2	0.19	85554610	16290	75.04	5110	5470	5110	6810	3670	5240	5251.97	2.39	0	4684	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1131	-8.29	3.62	12	0.08	-633.00	1449.00	11100	20240115	-52.70	4650	20241210	12.90	11100	-52.70	20240115	4650	12.90	20241210	11100	-52.70	20240115	4650	12.90	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
93	20241213	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	30	2	0.57	64306950	12253	56.45	5110	5470	5110	6810	3670	5240	5248.26	2.39	0	4003	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1136	-8.33	3.64	12	0.06	-633.00	1449.00	11100	20240115	-52.52	4650	20241210	13.33	11100	-52.52	20240115	4650	13.33	20241210	11100	-52.52	20240115	4650	13.33	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
94	20241213	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	50	2	0.95	50559130	9645	44.43	5110	5470	5110	6810	3670	5240	5242.00	2.39	0	3231	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1140	-8.36	3.65	12	0.04	-633.00	1449.00	11100	20240115	-52.34	4650	20241210	13.76	11100	-52.34	20240115	4650	13.76	20241210	11100	-52.34	20240115	4650	13.76	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
95	20241213	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	10	2	0.19	29507060	5630	25.94	5110	5470	5110	6810	3670	5240	5241.04	2.39	0	751	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1131	-8.29	3.62	12	0.03	-633.00	1449.00	11100	20240115	-52.70	4650	20241210	12.90	11100	-52.70	20240115	4650	12.90	20241210	11100	-52.70	20240115	4650	12.90	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
96	20241213	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	30	2	0.57	25862350	4936	22.74	5110	5470	5110	6810	3670	5240	5239.54	2.39	0	856	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1136	-8.33	3.64	12	0.02	-633.00	1449.00	11100	20240115	-52.52	4650	20241210	13.33	11100	-52.52	20240115	4650	13.33	20241210	11100	-52.52	20240115	4650	13.33	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
97	20241213	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-30	5	-0.57	6719100	1295	5.97	5110	5470	5110	6810	3670	5240	5188.49	2.39	0	269	5720	5480	5290	5050	4860	5385	4955	108	1570	500	3560	10	1	21546828	1123	-8.23	3.60	12	0.01	-633.00	1449.00	11100	20240115	-53.06	4650	20241210	12.04	11100	-53.06	20240115	4650	12.04	20241210	11100	-53.06	20240115	4650	12.04	20241210	0.01	N	246710	500	107 억		515288	N	N	0	N	00	N
98	20241212	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-130	5	-2.42	111513610	21484	54.56	5530	5530	5100	6980	3760	5370	5190.54	2.45	0	-6562	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1129	-8.28	3.62	12	0.10	-633.00	1449.00	11100	20240115	-52.79	4650	20241210	12.69	11100	-52.79	20240115	4650	12.69	20241210	11100	-52.79	20240115	4650	12.69	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
99	20241212	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-160	5	-2.98	106499060	20524	52.12	5530	5530	5100	6980	3760	5370	5189.00	2.45	0	-6487	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1123	-8.23	3.60	12	0.10	-633.00	1449.00	11100	20240115	-53.06	4650	20241210	12.04	11100	-53.06	20240115	4650	12.04	20241210	11100	-53.06	20240115	4650	12.04	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
100	20241212	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-250	5	-4.66	80188930	15441	39.21	5530	5530	5100	6980	3760	5370	5193.25	2.45	0	-5433	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1103	-8.09	3.53	12	0.07	-633.00	1449.00	11100	20240115	-53.87	4650	20241210	10.11	11100	-53.87	20240115	4650	10.11	20241210	11100	-53.87	20240115	4650	10.11	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
101	20241212	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-240	5	-4.47	66279320	12723	32.31	5530	5530	5120	6980	3760	5370	5209.41	2.45	0	-5156	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1105	-8.10	3.54	12	0.06	-633.00	1449.00	11100	20240115	-53.78	4650	20241210	10.32	11100	-53.78	20240115	4650	10.32	20241210	11100	-53.78	20240115	4650	10.32	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
102	20241212	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-240	5	-4.47	48586390	9276	23.56	5530	5530	5120	6980	3760	5370	5237.86	2.45	0	-4789	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1105	-8.10	3.54	12	0.04	-633.00	1449.00	11100	20240115	-53.78	4650	20241210	10.32	11100	-53.78	20240115	4650	10.32	20241210	11100	-53.78	20240115	4650	10.32	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
103	20241212	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-180	5	-3.35	29934860	5674	14.41	5530	5530	5190	6980	3760	5370	5275.79	2.45	0	-2450	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1118	-8.20	3.58	12	0.03	-633.00	1449.00	11100	20240115	-53.24	4650	20241210	11.61	11100	-53.24	20240115	4650	11.61	20241210	11100	-53.24	20240115	4650	11.61	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
104	20241212	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-140	5	-2.61	13390410	2509	6.37	5530	5530	5200	6980	3760	5370	5336.95	2.45	0	-527	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1127	-8.26	3.61	12	0.01	-633.00	1449.00	11100	20240115	-52.88	4650	20241210	12.47	11100	-52.88	20240115	4650	12.47	20241210	11100	-52.88	20240115	4650	12.47	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
105	20241212	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	30	2	0.56	2282130	420	1.07	5530	5530	5400	6980	3760	5370	5433.64	2.45	0	-141	5770	5570	5330	5130	4890	5670	5230	108	1610	500	3650	10	1	21546828	1164	-8.53	3.73	12	0.00	-633.00	1449.00	11100	20240115	-51.35	4650	20241210	16.13	11100	-51.35	20240115	4650	16.13	20241210	11100	-51.35	20240115	4650	16.13	20241210	0.01	N	246710	500	107 억		528594	N	N	0	N	00	N
106	20241211	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	300	2	5.92	206406330	39376	77.68	5160	5530	5090	6590	3550	5070	5241.91	2.50	0	1006	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1157	-8.48	3.71	12	0.18	-633.00	1449.00	11100	20240115	-51.62	4650	20241210	15.48	11100	-51.62	20240115	4650	15.48	20241210	11100	-51.62	20240115	4650	15.48	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
107	20241211	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	320	2	6.31	191057430	36546	72.10	5160	5530	5090	6590	3550	5070	5227.86	2.50	0	2730	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1161	-8.52	3.72	12	0.17	-633.00	1449.00	11100	20240115	-51.44	4650	20241210	15.91	11100	-51.44	20240115	4650	15.91	20241210	11100	-51.44	20240115	4650	15.91	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
108	20241211	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	100	2	1.97	148168230	28446	56.12	5160	5530	5090	6590	3550	5070	5208.75	2.50	0	823	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1114	-8.17	3.57	12	0.13	-633.00	1449.00	11100	20240115	-53.42	4650	20241210	11.18	11100	-53.42	20240115	4650	11.18	20241210	11100	-53.42	20240115	4650	11.18	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
109	20241211	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	100	2	1.97	133069340	25517	50.34	5160	5530	5090	6590	3550	5070	5214.93	2.50	0	292	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1114	-8.17	3.57	12	0.12	-633.00	1449.00	11100	20240115	-53.42	4650	20241210	11.18	11100	-53.42	20240115	4650	11.18	20241210	11100	-53.42	20240115	4650	11.18	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
110	20241211	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	120	2	2.37	129188090	24767	48.86	5160	5530	5090	6590	3550	5070	5216.14	2.50	0	378	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1118	-8.20	3.58	12	0.11	-633.00	1449.00	11100	20240115	-53.24	4650	20241210	11.61	11100	-53.24	20240115	4650	11.61	20241210	11100	-53.24	20240115	4650	11.61	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
111	20241211	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	70	2	1.38	117002960	22404	44.20	5160	5530	5090	6590	3550	5070	5222.41	2.50	0	-1003	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1108	-8.12	3.55	12	0.10	-633.00	1449.00	11100	20240115	-53.69	4650	20241210	10.54	11100	-53.69	20240115	4650	10.54	20241210	11100	-53.69	20240115	4650	10.54	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
112	20241211	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	150	2	2.96	85280110	16268	32.09	5160	5530	5090	6590	3550	5070	5242.20	2.50	0	303	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1125	-8.25	3.60	12	0.08	-633.00	1449.00	11100	20240115	-52.97	4650	20241210	12.26	11100	-52.97	20240115	4650	12.26	20241210	11100	-52.97	20240115	4650	12.26	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
113	20241211	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	100	2	1.97	8776270	1702	3.36	5160	5170	5090	6590	3550	5070	5156.45	2.50	0	-630	5456	5262	4956	4762	4456	5360	4860	108	1520	500	3440	10	1	21546828	1114	-8.17	3.57	12	0.01	-633.00	1449.00	11100	20240115	-53.42	4650	20241210	11.18	11100	-53.42	20240115	4650	11.18	20241210	11100	-53.42	20240115	4650	11.18	20241210	0.01	N	246710	500	107 억		539620	N	N	0	N	00	N
114	20241210	161003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5070	140	2	2.84	248795960	50687	70.43	4650	5150	4650	6400	3455	4930	4907.64	2.45	0	14585	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1092	-8.01	3.50	12	0.24	-633.00	1449.00	11100	20240115	-54.32	4650	20241210	9.03	11100	-54.32	20240115	4650	9.03	20241210	11100	-54.32	20240115	4650	9.03	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
115	20241210	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	110	2	2.23	246136280	50162	69.70	4650	5150	4650	6400	3455	4930	4906.83	2.45	0	14646	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1086	-7.96	3.48	12	0.23	-633.00	1449.00	11100	20240115	-54.59	4650	20241210	8.39	11100	-54.59	20240115	4650	8.39	20241210	11100	-54.59	20240115	4650	8.39	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
116	20241210	141006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	110	2	2.23	195459050	40045	55.64	4650	5150	4650	6400	3455	4930	4880.99	2.45	0	11025	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1086	-7.96	3.48	12	0.19	-633.00	1449.00	11100	20240115	-54.59	4650	20241210	8.39	11100	-54.59	20240115	4650	8.39	20241210	11100	-54.59	20240115	4650	8.39	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
117	20241210	131007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	130	2	2.64	186002940	38176	53.04	4650	5150	4650	6400	3455	4930	4872.25	2.45	0	10288	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1090	-7.99	3.49	12	0.18	-633.00	1449.00	11100	20240115	-54.41	4650	20241210	8.82	11100	-54.41	20240115	4650	8.82	20241210	11100	-54.41	20240115	4650	8.82	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
118	20241210	121006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5140	210	2	4.26	173808100	35789	49.73	4650	5150	4650	6400	3455	4930	4856.47	2.45	0	10575	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1108	-8.12	3.55	12	0.17	-633.00	1449.00	11100	20240115	-53.69	4650	20241210	10.54	11100	-53.69	20240115	4650	10.54	20241210	11100	-53.69	20240115	4650	10.54	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
119	20241210	111005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	190	2	3.85	160065000	33098	45.99	4650	5150	4650	6400	3455	4930	4836.09	2.45	0	11048	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1103	-8.09	3.53	12	0.15	-633.00	1449.00	11100	20240115	-53.87	4650	20241210	10.11	11100	-53.87	20240115	4650	10.11	20241210	11100	-53.87	20240115	4650	10.11	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
120	20241210	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	170	2	3.45	152065570	31525	43.80	4650	5150	4650	6400	3455	4930	4823.65	2.45	0	10715	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1099	-8.06	3.52	12	0.15	-633.00	1449.00	11100	20240115	-54.05	4650	20241210	9.68	11100	-54.05	20240115	4650	9.68	20241210	11100	-54.05	20240115	4650	9.68	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
121	20241210	091013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	80	2	1.62	112938490	23784	33.05	4650	5040	4650	6400	3455	4930	4748.51	2.45	0	7567	5360	5145	5035	4820	4710	5090	4765	108	1470	500	3350	10	1	21546828	1079	-7.91	3.46	12	0.11	-633.00	1449.00	11100	20240115	-54.86	4650	20241210	7.74	11100	-54.86	20240115	4650	7.74	20241210	11100	-54.86	20240115	4650	7.74	20241210	0.01	N	246710	500	107 억		528510	N	N	0	N	00	N
122	20241209	161003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4930	-340	5	-6.45	358671325	71971	152.87	5240	5250	4925	6850	3690	5270	4983.55	2.46	0	-1937	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	5	1	21546828	1062	-7.79	3.40	12	0.33	-633.00	1449.00	11100	20240115	-55.59	4925	20241209	0.10	11100	-55.59	20240115	4925	0.10	20241209	11100	-55.59	20240115	4925	0.10	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
123	20241209	151004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5000	-270	5	-5.12	341018360	68418	145.32	5240	5250	4925	6850	3690	5270	4984.34	2.46	0	-1937	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	10	1	21546828	1077	-7.90	3.45	12	0.32	-633.00	1449.00	11100	20240115	-54.95	4925	20241209	1.52	11100	-54.95	20240115	4925	1.52	20241209	11100	-54.95	20240115	4925	1.52	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
124	20241209	141005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5020	-250	5	-4.74	318171095	63833	135.58	5240	5250	4925	6850	3690	5270	4984.43	2.46	0	-1730	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	10	1	21546828	1082	-7.93	3.46	12	0.30	-633.00	1449.00	11100	20240115	-54.77	4925	20241209	1.93	11100	-54.77	20240115	4925	1.93	20241209	11100	-54.77	20240115	4925	1.93	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
125	20241209	131007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4965	-305	5	-5.79	277635590	55636	118.17	5240	5250	4925	6850	3690	5270	4990.21	2.46	0	-1302	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	5	1	21546828	1070	-7.84	3.43	12	0.26	-633.00	1449.00	11100	20240115	-55.27	4925	20241209	0.81	11100	-55.27	20240115	4925	0.81	20241209	11100	-55.27	20240115	4925	0.81	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
126	20241209	121003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4950	-320	5	-6.07	121216715	24118	51.23	5240	5250	4940	6850	3690	5270	5025.99	2.46	0	43	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	5	1	21546828	1067	-7.82	3.42	12	0.11	-633.00	1449.00	11100	20240115	-55.41	4940	20241209	0.20	11100	-55.41	20240115	4940	0.20	20241209	11100	-55.41	20240115	4940	0.20	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
127	20241209	111004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5070	-200	5	-3.80	71096895	14089	29.93	5240	5250	4980	6850	3690	5270	5046.27	2.46	0	-928	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	10	1	21546828	1092	-8.01	3.50	12	0.07	-633.00	1449.00	11100	20240115	-54.32	4980	20241209	1.81	11100	-54.32	20240115	4980	1.81	20241209	11100	-54.32	20240115	4980	1.81	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
128	20241209	101002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-210	5	-3.98	53009725	10512	22.33	5240	5250	4980	6850	3690	5270	5042.78	2.46	0	-1008	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	10	1	21546828	1090	-7.99	3.49	12	0.05	-633.00	1449.00	11100	20240115	-54.41	4980	20241209	1.61	11100	-54.41	20240115	4980	1.61	20241209	11100	-54.41	20240115	4980	1.61	20241209	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
129	20241209	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-180	5	-3.42	24099960	4754	10.10	5240	5250	5010	6850	3690	5270	5069.41	2.46	0	1027	5850	5560	5280	4990	4710	5420	4850	108	1580	500	3580	10	1	21546828	1097	-8.04	3.51	12	0.02	-633.00	1449.00	11100	20240115	-54.14	5000	20241206	1.80	11100	-54.14	20240115	5000	1.80	20241206	11100	-54.14	20240115	5000	1.80	20241206	0.01	N	246710	500	107 억		530446	N	N	0	N	00	N
130	20241206	160955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5270	-130	5	-2.41	243937150	47080	107.65	5400	5570	5000	7020	3780	5400	5181.31	2.50	0	547	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1136	-8.33	3.64	12	0.22	-633.00	1449.00	11100	20240115	-52.52	5000	20241206	5.40	11100	-52.52	20240115	5000	5.40	20241206	11100	-52.52	20240115	5000	5.40	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
131	20241206	150959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5210	-190	5	-3.52	233212040	45012	102.92	5400	5570	5000	7020	3780	5400	5181.11	2.50	0	-180	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1123	-8.23	3.60	12	0.21	-633.00	1449.00	11100	20240115	-53.06	5000	20241206	4.20	11100	-53.06	20240115	5000	4.20	20241206	11100	-53.06	20240115	5000	4.20	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
132	20241206	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5110	-290	5	-5.37	211777400	40869	93.44	5400	5570	5000	7020	3780	5400	5181.86	2.50	0	-542	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1101	-8.07	3.53	12	0.19	-633.00	1449.00	11100	20240115	-53.96	5000	20241206	2.20	11100	-53.96	20240115	5000	2.20	20241206	11100	-53.96	20240115	5000	2.20	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
133	20241206	130957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5170	-230	5	-4.26	188495100	36331	83.07	5400	5570	5000	7020	3780	5400	5188.27	2.50	0	-873	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1114	-8.17	3.57	12	0.17	-633.00	1449.00	11100	20240115	-53.42	5000	20241206	3.40	11100	-53.42	20240115	5000	3.40	20241206	11100	-53.42	20240115	5000	3.40	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
134	20241206	120953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5200	-200	5	-3.70	158392880	30513	69.77	5400	5570	5000	7020	3780	5400	5191.00	2.50	0	1189	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1120	-8.21	3.59	12	0.14	-633.00	1449.00	11100	20240115	-53.15	5000	20241206	4.00	11100	-53.15	20240115	5000	4.00	20241206	11100	-53.15	20240115	5000	4.00	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
135	20241206	110948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-250	5	-4.63	121607410	23440	53.59	5400	5570	5000	7020	3780	5400	5188.03	2.50	0	105	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1110	-8.14	3.55	12	0.11	-633.00	1449.00	11100	20240115	-53.60	5000	20241206	3.00	11100	-53.60	20240115	5000	3.00	20241206	11100	-53.60	20240115	5000	3.00	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
136	20241206	100948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-150	5	-2.78	53920270	10191	23.30	5400	5570	5150	7020	3780	5400	5290.97	2.50	0	373	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1131	-8.29	3.62	12	0.05	-633.00	1449.00	11100	20240115	-52.70	5150	20241206	1.94	11100	-52.70	20240115	5150	1.94	20241206	11100	-52.70	20240115	5150	1.94	20241206	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
137	20241206	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	70	2	1.30	6999730	1290	2.95	5400	5570	5400	7020	3780	5400	5426.15	2.50	0	439	5833	5616	5483	5266	5133	5550	5200	108	1620	500	3670	10	1	21546828	1179	-8.64	3.78	12	0.01	-633.00	1449.00	11100	20240115	-50.72	5190	20240805	5.39	11100	-50.72	20240115	5190	5.39	20240805	11100	-50.72	20240115	5190	5.39	20240805	0.01	N	246710	500	107 억		538718	N	N	0	N	00	N
138	20241205	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-240	5	-4.26	238981530	43736	134.08	5660	5700	5350	7330	3950	5640	5464.18	2.55	0	-4852	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1164	-8.53	3.73	12	0.20	-633.00	1449.00	11100	20240115	-51.35	5190	20240805	4.05	11100	-51.35	20240115	5190	4.05	20240805	11100	-51.35	20240115	5190	4.05	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
139	20241205	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-200	5	-3.55	237619970	43484	133.30	5660	5700	5350	7330	3950	5640	5464.54	2.55	0	-4707	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1172	-8.59	3.75	12	0.20	-633.00	1449.00	11100	20240115	-50.99	5190	20240805	4.82	11100	-50.99	20240115	5190	4.82	20240805	11100	-50.99	20240115	5190	4.82	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
140	20241205	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-220	5	-3.90	204169630	37275	114.27	5660	5700	5400	7330	3950	5640	5477.39	2.55	0	-4391	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1168	-8.56	3.74	12	0.17	-633.00	1449.00	11100	20240115	-51.17	5190	20240805	4.43	11100	-51.17	20240115	5190	4.43	20240805	11100	-51.17	20240115	5190	4.43	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
141	20241205	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-200	5	-3.55	157167740	28590	87.65	5660	5700	5430	7330	3950	5640	5497.30	2.55	0	-3105	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1172	-8.59	3.75	12	0.13	-633.00	1449.00	11100	20240115	-50.99	5190	20240805	4.82	11100	-50.99	20240115	5190	4.82	20240805	11100	-50.99	20240115	5190	4.82	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
142	20241205	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	127980280	23237	71.24	5660	5700	5440	7330	3950	5640	5507.61	2.55	0	-1525	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1209	-8.86	3.87	12	0.11	-633.00	1449.00	11100	20240115	-49.46	5190	20240805	8.09	11100	-49.46	20240115	5190	8.09	20240805	11100	-49.46	20240115	5190	8.09	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
143	20241205	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-160	5	-2.84	92793350	16831	51.60	5660	5700	5440	7330	3950	5640	5513.24	2.55	0	-1222	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1181	-8.66	3.78	12	0.08	-633.00	1449.00	11100	20240115	-50.63	5190	20240805	5.59	11100	-50.63	20240115	5190	5.59	20240805	11100	-50.63	20240115	5190	5.59	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
144	20241205	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	49687940	8987	27.55	5660	5700	5480	7330	3950	5640	5528.87	2.55	0	2099	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1204	-8.83	3.86	12	0.04	-633.00	1449.00	11100	20240115	-49.64	5190	20240805	7.71	11100	-49.64	20240115	5190	7.71	20240805	11100	-49.64	20240115	5190	7.71	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
145	20241205	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	50	2	0.89	5002110	886	2.72	5660	5700	5640	7330	3950	5640	5645.72	2.55	0	-724	5873	5756	5653	5536	5433	5815	5595	108	1690	500	3830	10	1	21546828	1226	-8.99	3.93	12	0.00	-633.00	1449.00	11100	20240115	-48.74	5190	20240805	9.63	11100	-48.74	20240115	5190	9.63	20240805	11100	-48.74	20240115	5190	9.63	20240805	0.02	N	246710	500	107 억		549966	N	N	0	N	00	N
146	20241204	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-160	5	-2.76	183317790	32610	179.87	5580	5770	5550	7540	4060	5800	5621.52	2.59	0	-6304	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1215	-8.91	3.89	12	0.15	-633.00	1449.00	11100	20240115	-49.19	5190	20240805	8.67	11100	-49.19	20240115	5190	8.67	20240805	11100	-49.19	20240115	5190	8.67	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
147	20241204	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-230	5	-3.97	160876620	28631	157.92	5580	5770	5550	7540	4060	5800	5618.97	2.59	0	-2565	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1200	-8.80	3.84	12	0.13	-633.00	1449.00	11100	20240115	-49.82	5190	20240805	7.32	11100	-49.82	20240115	5190	7.32	20240805	11100	-49.82	20240115	5190	7.32	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
148	20241204	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-210	5	-3.62	133157220	23659	130.50	5580	5770	5550	7540	4060	5800	5628.18	2.59	0	-1734	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1204	-8.83	3.86	12	0.11	-633.00	1449.00	11100	20240115	-49.64	5190	20240805	7.71	11100	-49.64	20240115	5190	7.71	20240805	11100	-49.64	20240115	5190	7.71	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
149	20241204	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-150	5	-2.59	112035850	19889	109.70	5580	5770	5550	7540	4060	5800	5633.06	2.59	0	498	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1217	-8.93	3.90	12	0.09	-633.00	1449.00	11100	20240115	-49.10	5190	20240805	8.86	11100	-49.10	20240115	5190	8.86	20240805	11100	-49.10	20240115	5190	8.86	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
150	20241204	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-170	5	-2.93	98565300	17489	96.46	5580	5770	5550	7540	4060	5800	5635.85	2.59	0	266	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1213	-8.89	3.89	12	0.08	-633.00	1449.00	11100	20240115	-49.28	5190	20240805	8.48	11100	-49.28	20240115	5190	8.48	20240805	11100	-49.28	20240115	5190	8.48	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
151	20241204	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-100	5	-1.72	66188650	11752	64.82	5580	5770	5550	7540	4060	5800	5632.12	2.59	0	1875	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1228	-9.00	3.93	12	0.05	-633.00	1449.00	11100	20240115	-48.65	5190	20240805	9.83	11100	-48.65	20240115	5190	9.83	20240805	11100	-48.65	20240115	5190	9.83	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
152	20241204	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-150	5	-2.59	60081130	10673	58.87	5580	5770	5550	7540	4060	5800	5629.26	2.59	0	2303	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1217	-8.93	3.90	12	0.05	-633.00	1449.00	11100	20240115	-49.10	5190	20240805	8.86	11100	-49.10	20240115	5190	8.86	20240805	11100	-49.10	20240115	5190	8.86	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
153	20241204	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-80	5	-1.38	16925890	2996	16.53	5580	5770	5580	7540	4060	5800	5649.50	2.59	0	721	5946	5872	5776	5702	5606	5910	5740	108	1740	500	3940	10	1	21546828	1232	-9.04	3.95	12	0.01	-633.00	1449.00	11100	20240115	-48.47	5190	20240805	10.21	11100	-48.47	20240115	5190	10.21	20240805	11100	-48.47	20240115	5190	10.21	20240805	0.02	N	246710	500	107 억		558955	N	N	0	N	00	N
154	20241203	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	120	2	2.11	104213440	18130	81.16	5680	5850	5680	7380	3980	5680	5748.12	2.60	0	-3088	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1250	-9.16	4.00	12	0.08	-633.00	1449.00	11100	20240115	-47.75	5190	20240805	11.75	11100	-47.75	20240115	5190	11.75	20240805	11100	-47.75	20240115	5190	11.75	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
155	20241203	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	30	2	0.53	101600290	17677	79.13	5680	5850	5680	7380	3980	5680	5747.60	2.60	0	-2980	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1230	-9.02	3.94	12	0.08	-633.00	1449.00	11100	20240115	-48.56	5190	20240805	10.02	11100	-48.56	20240115	5190	10.02	20240805	11100	-48.56	20240115	5190	10.02	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
156	20241203	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	120	2	2.11	64869810	11261	50.41	5680	5850	5680	7380	3980	5680	5760.57	2.60	0	-1863	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1250	-9.16	4.00	12	0.05	-633.00	1449.00	11100	20240115	-47.75	5190	20240805	11.75	11100	-47.75	20240115	5190	11.75	20240805	11100	-47.75	20240115	5190	11.75	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
157	20241203	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	60	2	1.06	50057340	8696	38.93	5680	5850	5680	7380	3980	5680	5756.36	2.60	0	-2120	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1237	-9.07	3.96	12	0.04	-633.00	1449.00	11100	20240115	-48.29	5190	20240805	10.60	11100	-48.29	20240115	5190	10.60	20240805	11100	-48.29	20240115	5190	10.60	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
158	20241203	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	70	2	1.23	38181560	6619	29.63	5680	5850	5680	7380	3980	5680	5768.48	2.60	0	-1753	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1239	-9.08	3.97	12	0.03	-633.00	1449.00	11100	20240115	-48.20	5190	20240805	10.79	11100	-48.20	20240115	5190	10.79	20240805	11100	-48.20	20240115	5190	10.79	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
159	20241203	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	100	2	1.76	28675440	4971	22.25	5680	5850	5680	7380	3980	5680	5768.55	2.60	0	-1919	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1245	-9.13	3.99	12	0.02	-633.00	1449.00	11100	20240115	-47.93	5190	20240805	11.37	11100	-47.93	20240115	5190	11.37	20240805	11100	-47.93	20240115	5190	11.37	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
160	20241203	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	30	2	0.53	25969440	4500	20.15	5680	5850	5680	7380	3980	5680	5770.99	2.60	0	-1904	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1230	-9.02	3.94	12	0.02	-633.00	1449.00	11100	20240115	-48.56	5190	20240805	10.02	11100	-48.56	20240115	5190	10.02	20240805	11100	-48.56	20240115	5190	10.02	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
161	20241203	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	5266610	927	4.15	5680	5740	5680	7380	3980	5680	5681.35	2.60	0	-7	6113	5896	5773	5556	5433	5835	5495	108	1700	500	3860	10	1	21546828	1224	-8.97	3.92	12	0.00	-633.00	1449.00	11100	20240115	-48.83	5190	20240805	9.44	11100	-48.83	20240115	5190	9.44	20240805	11100	-48.83	20240115	5190	9.44	20240805	0.02	N	246710	500	107 억		560850	N	N	0	N	00	N
162	20241202	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-130	5	-2.24	127821810	22277	232.61	5820	5990	5650	7550	4070	5810	5738.39	2.61	0	-2039	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1224	-8.97	3.92	12	0.10	-633.00	1449.00	11100	20240115	-48.83	5190	20240805	9.44	11100	-48.83	20240115	5190	9.44	20240805	11100	-48.83	20240115	5190	9.44	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
163	20241202	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-150	5	-2.58	124294550	21656	226.13	5820	5990	5650	7550	4070	5810	5739.50	2.61	0	-2037	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1220	-8.94	3.91	12	0.10	-633.00	1449.00	11100	20240115	-49.01	5190	20240805	9.06	11100	-49.01	20240115	5190	9.06	20240805	11100	-49.01	20240115	5190	9.06	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
164	20241202	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-110	5	-1.89	100122640	17413	181.82	5820	5990	5650	7550	4070	5810	5749.88	2.61	0	-1593	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1228	-9.00	3.93	12	0.08	-633.00	1449.00	11100	20240115	-48.65	5190	20240805	9.83	11100	-48.65	20240115	5190	9.83	20240805	11100	-48.65	20240115	5190	9.83	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
165	20241202	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-120	5	-2.07	90648820	15743	164.38	5820	5990	5650	7550	4070	5810	5758.04	2.61	0	-1426	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1226	-8.99	3.93	12	0.07	-633.00	1449.00	11100	20240115	-48.74	5190	20240805	9.63	11100	-48.74	20240115	5190	9.63	20240805	11100	-48.74	20240115	5190	9.63	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
166	20241202	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	66412760	11473	119.80	5820	5990	5730	7550	4070	5810	5788.61	2.61	0	-1232	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1245	-9.13	3.99	12	0.05	-633.00	1449.00	11100	20240115	-47.93	5190	20240805	11.37	11100	-47.93	20240115	5190	11.37	20240805	11100	-47.93	20240115	5190	11.37	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
167	20241202	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-30	5	-0.52	61765180	10664	111.35	5820	5990	5770	7550	4070	5810	5791.93	2.61	0	-1188	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1245	-9.13	3.99	12	0.05	-633.00	1449.00	11100	20240115	-47.93	5190	20240805	11.37	11100	-47.93	20240115	5190	11.37	20240805	11100	-47.93	20240115	5190	11.37	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
168	20241202	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	10	2	0.17	21712470	3734	38.99	5820	5990	5770	7550	4070	5810	5814.80	2.61	0	-1521	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1254	-9.19	4.02	12	0.02	-633.00	1449.00	11100	20240115	-47.57	5190	20240805	12.14	11100	-47.57	20240115	5190	12.14	20240805	11100	-47.57	20240115	5190	12.14	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N
169	20241202	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	4884820	829	8.66	5820	5990	5820	7550	4070	5810	5892.42	2.61	0	-435	6023	5916	5863	5756	5703	5890	5730	108	1740	500	3950	10	1	21546828	1258	-9.23	4.03	12	0.00	-633.00	1449.00	11100	20240115	-47.39	5190	20240805	12.52	11100	-47.39	20240115	5190	12.52	20240805	11100	-47.39	20240115	5190	12.52	20240805	0.02	N	246710	500	107 억		562882	N	N	0	N	00	N