KissMeData/251120/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	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
3	20241231	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
4	20241231	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
5	20241231	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
6	20241231	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
7	20241231	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
8	20241231	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
9	20241231	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	227072630	16573	47.03	13210	13900	13210	17440	9400	13420	13701.00	9.37	5503	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		814428	N	N	0	N	00	N
10	20241230	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	400	2	2.98	226381630	16523	46.89	13210	13900	13210	17440	9400	13420	13701.00	9.30	0	5664	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1202	21.53	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
11	20241230	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	420	2	3.13	222028680	16208	46.00	13210	13900	13210	17440	9400	13420	13698.71	9.30	0	5564	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1203	21.56	1.95	12	0.19	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	12090	14.47	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
12	20241230	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	350	2	2.61	159443670	11671	33.12	13210	13820	13210	17440	9400	13420	13661.53	9.30	0	2573	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1197	21.45	1.94	12	0.13	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	19150	-28.09	20240717	12090	13.90	20240206	19150	-28.09	20240717	12090	13.90	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
13	20241230	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	370	2	2.76	149736130	10965	31.12	13210	13820	13210	17440	9400	13420	13655.83	9.30	0	1905	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1199	21.48	1.95	12	0.13	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	19150	-27.99	20240717	12090	14.06	20240206	19150	-27.99	20240717	12090	14.06	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
14	20241230	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	360	2	2.68	145082070	10626	30.16	13210	13820	13210	17440	9400	13420	13653.50	9.30	0	1753	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1198	21.46	1.94	12	0.12	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
15	20241230	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	360	2	2.68	94885540	6971	19.78	13210	13820	13210	17440	9400	13420	13611.47	9.30	0	447	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1198	21.46	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
16	20241230	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	350	2	2.61	87526330	6437	18.27	13210	13820	13210	17440	9400	13420	13597.38	9.30	0	275	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1197	21.45	1.94	12	0.07	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	19150	-28.09	20240717	12090	13.90	20240206	19150	-28.09	20240717	12090	13.90	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
17	20241230	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-20	5	-0.15	2770470	209	0.59	13210	13400	13210	17440	9400	13420	13255.84	9.30	0	4	14046	13732	13476	13162	12906	13605	13035	43	4020	500	9660	10	1	8695700	1165	20.87	1.89	12	0.00	642.00	7085.00	19150	20240717	-30.03	12090	20240206	10.84	19150	-30.03	20240717	12090	10.84	20240206	19150	-30.03	20240717	12090	10.84	20240206	2.69	N	251120	500	43 억		808925	N	N	0	N	00	N
18	20241227	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-260	5	-1.90	471795480	35224	321.30	13790	13790	13220	17780	9580	13680	13394.11	9.33	0	-2517	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1167	20.90	1.89	12	0.41	642.00	7085.00	19150	20240717	-29.92	12090	20240206	11.00	19150	-29.92	20240717	12090	11.00	20240206	19150	-29.92	20240717	12090	11.00	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
19	20241227	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-250	5	-1.83	439447750	32803	299.22	13790	13790	13220	17780	9580	13680	13396.57	9.33	0	-2255	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1168	20.92	1.90	12	0.38	642.00	7085.00	19150	20240717	-29.87	12090	20240206	11.08	19150	-29.87	20240717	12090	11.08	20240206	19150	-29.87	20240717	12090	11.08	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
20	20241227	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-250	5	-1.83	420913830	31416	286.56	13790	13790	13220	17780	9580	13680	13398.07	9.33	0	-2292	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1168	20.92	1.90	12	0.36	642.00	7085.00	19150	20240717	-29.87	12090	20240206	11.08	19150	-29.87	20240717	12090	11.08	20240206	19150	-29.87	20240717	12090	11.08	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
21	20241227	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-360	5	-2.63	380233590	28367	258.75	13790	13790	13230	17780	9580	13680	13404.08	9.33	0	-1397	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1158	20.75	1.88	12	0.33	642.00	7085.00	19150	20240717	-30.44	12090	20240206	10.17	19150	-30.44	20240717	12090	10.17	20240206	19150	-30.44	20240717	12090	10.17	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
22	20241227	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-450	5	-3.29	366505860	27335	249.34	13790	13790	13230	17780	9580	13680	13407.93	9.33	0	-638	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1150	20.61	1.87	12	0.31	642.00	7085.00	19150	20240717	-30.91	12090	20240206	9.43	19150	-30.91	20240717	12090	9.43	20240206	19150	-30.91	20240717	12090	9.43	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
23	20241227	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-330	5	-2.41	208388430	15485	141.25	13790	13790	13350	17780	9580	13680	13457.44	9.33	0	-1408	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1161	20.79	1.88	12	0.18	642.00	7085.00	19150	20240717	-30.29	12090	20240206	10.42	19150	-30.29	20240717	12090	10.42	20240206	19150	-30.29	20240717	12090	10.42	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
24	20241227	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-200	5	-1.46	85484190	6360	58.01	13790	13790	13400	17780	9580	13680	13440.91	9.33	0	2504	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1172	21.00	1.90	12	0.07	642.00	7085.00	19150	20240717	-29.61	12090	20240206	11.50	19150	-29.61	20240717	12090	11.50	20240206	19150	-29.61	20240717	12090	11.50	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
25	20241227	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-20	5	-0.15	1077020	79	0.72	13790	13790	13560	17780	9580	13680	13633.16	9.33	0	-68	14100	13890	13750	13540	13400	13820	13470	43	4100	500	9840	10	1	8695700	1188	21.28	1.93	12	0.00	642.00	7085.00	19150	20240717	-28.67	12090	20240206	12.99	19150	-28.67	20240717	12090	12.99	20240206	19150	-28.67	20240717	12090	12.99	20240206	2.74	N	251120	500	43 억		811443	N	N	0	N	00	N
26	20241226	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-170	5	-1.23	150077420	10955	190.22	13950	13960	13610	18000	9700	13850	13699.45	9.36	0	-2607	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1190	21.31	1.93	12	0.13	642.00	7085.00	19150	20240717	-28.56	12090	20240206	13.15	19150	-28.56	20240717	12090	13.15	20240206	19150	-28.56	20240717	12090	13.15	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
27	20241226	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-240	5	-1.73	145064540	10588	183.85	13950	13960	13610	18000	9700	13850	13700.84	9.36	0	-2547	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1183	21.20	1.92	12	0.12	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
28	20241226	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-160	5	-1.16	110001480	8015	139.17	13950	13960	13620	18000	9700	13850	13724.45	9.36	0	-2300	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1190	21.32	1.93	12	0.09	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	19150	-28.51	20240717	12090	13.23	20240206	19150	-28.51	20240717	12090	13.23	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
29	20241226	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-80	5	-0.58	58225520	4227	73.40	13950	13960	13650	18000	9700	13850	13774.67	9.36	0	-782	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1197	21.45	1.94	12	0.05	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	19150	-28.09	20240717	12090	13.90	20240206	19150	-28.09	20240717	12090	13.90	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
30	20241226	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-100	5	-0.72	55105220	4000	69.46	13950	13960	13650	18000	9700	13850	13776.31	9.36	0	-605	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1196	21.42	1.94	12	0.05	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	19150	-28.20	20240717	12090	13.73	20240206	19150	-28.20	20240717	12090	13.73	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
31	20241226	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-80	5	-0.58	47726370	3463	60.13	13950	13960	13650	18000	9700	13850	13781.80	9.36	0	-528	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1197	21.45	1.94	12	0.04	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	19150	-28.09	20240717	12090	13.90	20240206	19150	-28.09	20240717	12090	13.90	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
32	20241226	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-60	5	-0.43	34333310	2491	43.25	13950	13960	13650	18000	9700	13850	13782.94	9.36	0	-544	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1199	21.48	1.95	12	0.03	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	19150	-27.99	20240717	12090	14.06	20240206	19150	-27.99	20240717	12090	14.06	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
33	20241226	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-30	5	-0.22	7762190	560	9.72	13950	13960	13820	18000	9700	13850	13861.05	9.36	0	0	14116	13982	13846	13712	13576	14050	13780	43	4150	500	9970	10	1	8695700	1202	21.53	1.95	12	0.01	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.78	N	251120	500	43 억		814028	N	N	0	N	00	N
34	20241224	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	30	2	0.22	79775120	5749	25.78	13710	13980	13710	17960	9680	13820	13876.35	9.38	0	-1332	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1204	21.57	1.95	12	0.07	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
35	20241224	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	30	2	0.22	78916460	5687	25.50	13710	13980	13710	17960	9680	13820	13876.64	9.38	0	-1324	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1204	21.57	1.95	12	0.07	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
36	20241224	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	30	2	0.22	76536290	5515	24.73	13710	13980	13710	17960	9680	13820	13877.84	9.38	0	-1301	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1204	21.57	1.95	12	0.06	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
37	20241224	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	60	2	0.43	75066140	5409	24.26	13710	13980	13710	17960	9680	13820	13878.01	9.38	0	-1279	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1207	21.62	1.96	12	0.06	642.00	7085.00	19150	20240717	-27.52	12090	20240206	14.81	19150	-27.52	20240717	12090	14.81	20240206	19150	-27.52	20240717	12090	14.81	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
38	20241224	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	80	2	0.58	63607970	4582	20.55	13710	13980	13710	17960	9680	13820	13882.14	9.38	0	-1206	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1209	21.65	1.96	12	0.05	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	19150	-27.42	20240717	12090	14.97	20240206	19150	-27.42	20240717	12090	14.97	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
39	20241224	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	60	2	0.43	56144150	4044	18.14	13710	13980	13710	17960	9680	13820	13883.32	9.38	0	-1164	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1207	21.62	1.96	12	0.05	642.00	7085.00	19150	20240717	-27.52	12090	20240206	14.81	19150	-27.52	20240717	12090	14.81	20240206	19150	-27.52	20240717	12090	14.81	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
40	20241224	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	80	2	0.58	49338520	3554	15.94	13710	13980	13710	17960	9680	13820	13882.53	9.38	0	-778	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1209	21.65	1.96	12	0.04	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	19150	-27.42	20240717	12090	14.97	20240206	19150	-27.42	20240717	12090	14.97	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
41	20241224	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	70	2	0.51	9265160	672	3.01	13710	13890	13710	17960	9680	13820	13787.44	9.38	0	16	14113	13966	13733	13586	13353	14040	13660	43	4140	500	9950	10	1	8695700	1208	21.64	1.96	12	0.01	642.00	7085.00	19150	20240717	-27.47	12090	20240206	14.89	19150	-27.47	20240717	12090	14.89	20240206	19150	-27.47	20240717	12090	14.89	20240206	2.79	N	251120	500	43 억		815361	N	N	0	N	00	N
42	20241223	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	320	2	2.37	304324930	22299	127.57	13600	13880	13500	17550	9450	13500	13647.47	9.32	0	4893	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1202	21.53	1.95	12	0.26	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
43	20241223	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	350	2	2.59	284491620	20863	119.35	13600	13880	13500	17550	9450	13500	13636.18	9.32	0	4968	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1204	21.57	1.95	12	0.24	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
44	20241223	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	340	2	2.52	254154600	18671	106.81	13600	13840	13500	17550	9450	13500	13612.27	9.32	0	4852	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1203	21.56	1.95	12	0.21	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	12090	14.47	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
45	20241223	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	150	2	1.11	192255120	14158	81.00	13600	13740	13500	17550	9450	13500	13579.26	9.32	0	4552	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1187	21.26	1.93	12	0.16	642.00	7085.00	19150	20240717	-28.72	12090	20240206	12.90	19150	-28.72	20240717	12090	12.90	20240206	19150	-28.72	20240717	12090	12.90	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
46	20241223	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	30	2	0.22	130940040	9654	55.23	13600	13740	13500	17550	9450	13500	13563.29	9.32	0	1854	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1177	21.07	1.91	12	0.11	642.00	7085.00	19150	20240717	-29.35	12090	20240206	11.91	19150	-29.35	20240717	12090	11.91	20240206	19150	-29.35	20240717	12090	11.91	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
47	20241223	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	110	2	0.81	115812520	8536	48.83	13600	13740	13500	17550	9450	13500	13567.54	9.32	0	1788	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1183	21.20	1.92	12	0.10	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
48	20241223	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	150	2	1.11	43702080	3211	18.37	13600	13740	13510	17550	9450	13500	13610.12	9.32	0	587	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1187	21.26	1.93	12	0.04	642.00	7085.00	19150	20240717	-28.72	12090	20240206	12.90	19150	-28.72	20240717	12090	12.90	20240206	19150	-28.72	20240717	12090	12.90	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
49	20241223	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	120	2	0.89	908580	67	0.38	13600	13620	13510	17550	9450	13500	13560.90	9.32	0	-4	14053	13776	13613	13336	13173	13695	13255	43	4050	500	9720	10	1	8695700	1184	21.21	1.92	12	0.00	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.82	N	251120	500	43 억		810490	N	N	0	N	00	N
50	20241220	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-250	5	-1.82	237244210	17475	86.71	13660	13890	13450	17870	9630	13750	13576.26	9.36	0	-3549	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1174	21.03	1.91	12	0.20	642.00	7085.00	19150	20240717	-29.50	12090	20240206	11.66	19150	-29.50	20240717	12090	11.66	20240206	19150	-29.50	20240717	12090	11.66	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
51	20241220	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-170	5	-1.24	184147050	13532	67.14	13660	13890	13450	17870	9630	13750	13608.27	9.36	0	-4121	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1181	21.15	1.92	12	0.16	642.00	7085.00	19150	20240717	-29.09	12090	20240206	12.32	19150	-29.09	20240717	12090	12.32	20240206	19150	-29.09	20240717	12090	12.32	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
52	20241220	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-130	5	-0.95	149542090	10982	54.49	13660	13890	13450	17870	9630	13750	13617.02	9.36	0	-3879	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1184	21.21	1.92	12	0.13	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
53	20241220	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-120	5	-0.87	119845620	8796	43.64	13660	13890	13450	17870	9630	13750	13625.01	9.36	0	-3042	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1185	21.23	1.92	12	0.10	642.00	7085.00	19150	20240717	-28.83	12090	20240206	12.74	19150	-28.83	20240717	12090	12.74	20240206	19150	-28.83	20240717	12090	12.74	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
54	20241220	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-140	5	-1.02	106850530	7844	38.92	13660	13890	13450	17870	9630	13750	13621.94	9.36	0	-2829	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1183	21.20	1.92	12	0.09	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
55	20241220	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-50	5	-0.36	81600070	5998	29.76	13660	13890	13450	17870	9630	13750	13604.55	9.36	0	-2546	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1191	21.34	1.93	12	0.07	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	19150	-28.46	20240717	12090	13.32	20240206	19150	-28.46	20240717	12090	13.32	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
56	20241220	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-150	5	-1.09	45113130	3327	16.51	13660	13890	13450	17870	9630	13750	13559.70	9.36	0	-1699	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1183	21.18	1.92	12	0.04	642.00	7085.00	19150	20240717	-28.98	12090	20240206	12.49	19150	-28.98	20240717	12090	12.49	20240206	19150	-28.98	20240717	12090	12.49	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
57	20241220	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-130	5	-0.95	4547160	333	1.65	13660	13890	13600	17870	9630	13750	13655.14	9.36	0	-214	14303	14026	13853	13576	13403	13940	13490	43	4120	500	9900	10	1	8695700	1184	21.21	1.92	12	0.00	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.80	N	251120	500	43 억		813634	N	N	0	N	00	N
58	20241219	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-410	5	-2.90	278027180	20104	170.26	13900	14130	13680	18400	9920	14160	13829.45	9.39	0	-2162	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1196	21.42	1.94	12	0.23	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	19150	-28.20	20240717	12090	13.73	20240206	19150	-28.20	20240717	12090	13.73	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
59	20241219	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-360	5	-2.54	265359340	19184	162.47	13900	14130	13680	18400	9920	14160	13832.33	9.39	0	-1720	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1200	21.50	1.95	12	0.22	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	19150	-27.94	20240717	12090	14.14	20240206	19150	-27.94	20240717	12090	14.14	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
60	20241219	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-230	5	-1.62	261095760	18876	159.86	13900	14130	13680	18400	9920	14160	13832.16	9.39	0	-1530	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1211	21.70	1.97	12	0.22	642.00	7085.00	19150	20240717	-27.26	12090	20240206	15.22	19150	-27.26	20240717	12090	15.22	20240206	19150	-27.26	20240717	12090	15.22	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
61	20241219	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-350	5	-2.47	243784600	17623	149.25	13900	14130	13680	18400	9920	14160	13833.32	9.39	0	-1549	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1201	21.51	1.95	12	0.20	642.00	7085.00	19150	20240717	-27.89	12090	20240206	14.23	19150	-27.89	20240717	12090	14.23	20240206	19150	-27.89	20240717	12090	14.23	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
62	20241219	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-380	5	-2.68	229518650	16586	140.46	13900	14130	13680	18400	9920	14160	13838.10	9.39	0	-1759	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1198	21.46	1.94	12	0.19	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
63	20241219	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-400	5	-2.82	223722120	16165	136.90	13900	14130	13680	18400	9920	14160	13839.91	9.39	0	-1920	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1197	21.43	1.94	12	0.19	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
64	20241219	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-290	5	-2.05	166290370	11991	101.55	13900	14130	13750	18400	9920	14160	13867.93	9.39	0	171	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1206	21.60	1.96	12	0.14	642.00	7085.00	19150	20240717	-27.57	12090	20240206	14.72	19150	-27.57	20240717	12090	14.72	20240206	19150	-27.57	20240717	12090	14.72	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
65	20241219	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-260	5	-1.84	52696860	3796	32.15	13900	14030	13830	18400	9920	14160	13882.21	9.39	0	-73	14493	14326	14113	13946	13733	14220	13840	43	4240	500	10190	10	1	8695700	1209	21.65	1.96	12	0.04	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	19150	-27.42	20240717	12090	14.97	20240206	19150	-27.42	20240717	12090	14.97	20240206	2.76	N	251120	500	43 억		816147	N	N	0	N	00	N
66	20241218	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	0	3	0.00	165519790	11759	72.89	14280	14280	13900	18400	9920	14160	14076.01	9.39	0	-49	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1231	22.06	2.00	12	0.14	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
67	20241218	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	0	3	0.00	164910750	11716	72.62	14280	14280	13900	18400	9920	14160	14075.69	9.39	0	-44	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1231	22.06	2.00	12	0.13	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
68	20241218	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-10	5	-0.07	131887150	9387	58.19	14280	14280	13900	18400	9920	14160	14049.98	9.39	0	-1494	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1230	22.04	2.00	12	0.11	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	19150	-26.11	20240717	12090	17.04	20240206	19150	-26.11	20240717	12090	17.04	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
69	20241218	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-60	5	-0.42	106953490	7621	47.24	14280	14280	13900	18400	9920	14160	14034.05	9.39	0	-1902	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1226	21.96	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	19150	-26.37	20240717	12090	16.63	20240206	19150	-26.37	20240717	12090	16.63	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
70	20241218	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-80	5	-0.56	101517030	7233	44.83	14280	14280	13900	18400	9920	14160	14035.26	9.39	0	-1889	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1224	21.93	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	19150	-26.48	20240717	12090	16.46	20240206	19150	-26.48	20240717	12090	16.46	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
71	20241218	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-170	5	-1.20	92146800	6564	40.69	14280	14280	13900	18400	9920	14160	14038.21	9.39	0	-1874	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1217	21.79	1.97	12	0.08	642.00	7085.00	19150	20240717	-26.95	12090	20240206	15.72	19150	-26.95	20240717	12090	15.72	20240206	19150	-26.95	20240717	12090	15.72	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
72	20241218	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-140	5	-0.99	49458470	3509	21.75	14280	14280	14000	18400	9920	14160	14094.75	9.39	0	-1086	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1219	21.84	1.98	12	0.04	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	19150	-26.79	20240717	12090	15.96	20240206	19150	-26.79	20240717	12090	15.96	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
73	20241218	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	20	2	0.14	4663430	329	2.04	14280	14280	14150	18400	9920	14160	14174.56	9.39	0	-213	14440	14300	14180	14040	13920	14240	13980	43	4240	500	10190	10	1	8695700	1233	22.09	2.00	12	0.00	642.00	7085.00	19150	20240717	-25.95	12090	20240206	17.29	19150	-25.95	20240717	12090	17.29	20240206	19150	-25.95	20240717	12090	17.29	20240206	2.77	N	251120	500	43 억		816218	N	N	0	N	00	N
74	20241217	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-90	5	-0.63	228193100	16132	93.49	14250	14320	14060	18520	9980	14250	14145.37	9.35	0	2967	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1231	22.06	2.00	12	0.19	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
75	20241217	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-30	5	-0.21	221958170	15692	90.94	14250	14320	14060	18520	9980	14250	14144.67	9.35	0	3124	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1237	22.15	2.01	12	0.18	642.00	7085.00	19150	20240717	-25.74	12090	20240206	17.62	19150	-25.74	20240717	12090	17.62	20240206	19150	-25.74	20240717	12090	17.62	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
76	20241217	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	10	2	0.07	197793740	13983	81.04	14250	14320	14060	18520	9980	14250	14145.30	9.35	0	3091	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1240	22.21	2.01	12	0.16	642.00	7085.00	19150	20240717	-25.54	12090	20240206	17.95	19150	-25.54	20240717	12090	17.95	20240206	19150	-25.54	20240717	12090	17.95	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
77	20241217	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-10	5	-0.07	143961520	10176	58.97	14250	14320	14060	18520	9980	14250	14147.16	9.35	0	1874	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1238	22.18	2.01	12	0.12	642.00	7085.00	19150	20240717	-25.64	12090	20240206	17.78	19150	-25.64	20240717	12090	17.78	20240206	19150	-25.64	20240717	12090	17.78	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
78	20241217	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-90	5	-0.63	48957960	3447	19.98	14250	14320	14060	18520	9980	14250	14203.06	9.35	0	-1314	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1231	22.06	2.00	12	0.04	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
79	20241217	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-80	5	-0.56	44152260	3109	18.02	14250	14320	14060	18520	9980	14250	14201.43	9.35	0	-1085	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1232	22.07	2.00	12	0.04	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	19150	-26.01	20240717	12090	17.20	20240206	19150	-26.01	20240717	12090	17.20	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
80	20241217	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-60	5	-0.42	30849940	2167	12.56	14250	14320	14110	18520	9980	14250	14236.24	9.35	0	-898	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1234	22.10	2.00	12	0.02	642.00	7085.00	19150	20240717	-25.90	12090	20240206	17.37	19150	-25.90	20240717	12090	17.37	20240206	19150	-25.90	20240717	12090	17.37	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
81	20241217	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-50	5	-0.35	10717940	753	4.36	14250	14300	14200	18520	9980	14250	14233.65	9.35	0	-628	14383	14316	14183	14116	13983	14350	14150	43	4270	500	10260	10	1	8695700	1235	22.12	2.00	12	0.01	642.00	7085.00	19150	20240717	-25.85	12090	20240206	17.45	19150	-25.85	20240717	12090	17.45	20240206	19150	-25.85	20240717	12090	17.45	20240206	2.80	N	251120	500	43 억		813250	N	N	0	N	00	N
82	20241216	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	230	2	1.64	244291510	17255	65.92	14180	14250	14050	18220	9820	14020	14157.56	9.33	0	2352	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1239	22.20	2.01	12	0.20	642.00	7085.00	19150	20240717	-25.59	12090	20240206	17.87	19150	-25.59	20240717	12090	17.87	20240206	19150	-25.59	20240717	12090	17.87	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
83	20241216	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	210	2	1.50	234461510	16565	63.28	14180	14250	14050	18220	9820	14020	14154.03	9.33	0	2306	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1237	22.17	2.01	12	0.19	642.00	7085.00	19150	20240717	-25.69	12090	20240206	17.70	19150	-25.69	20240717	12090	17.70	20240206	19150	-25.69	20240717	12090	17.70	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
84	20241216	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	140	2	1.00	172202990	12167	46.48	14180	14250	14050	18220	9820	14020	14153.28	9.33	0	2739	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1231	22.06	2.00	12	0.14	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
85	20241216	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	140	2	1.00	160666200	11351	43.36	14180	14250	14050	18220	9820	14020	14154.37	9.33	0	2753	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1231	22.06	2.00	12	0.13	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	12090	17.12	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
86	20241216	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	200	2	1.43	132365150	9348	35.71	14180	14250	14050	18220	9820	14020	14159.73	9.33	0	2866	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1237	22.15	2.01	12	0.11	642.00	7085.00	19150	20240717	-25.74	12090	20240206	17.62	19150	-25.74	20240717	12090	17.62	20240206	19150	-25.74	20240717	12090	17.62	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
87	20241216	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	130	2	0.93	98669410	6976	26.65	14180	14200	14050	18220	9820	14020	14144.12	9.33	0	1686	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1230	22.04	2.00	12	0.08	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	19150	-26.11	20240717	12090	17.04	20240206	19150	-26.11	20240717	12090	17.04	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
88	20241216	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	150	2	1.07	77951940	5513	21.06	14180	14200	14050	18220	9820	14020	14139.66	9.33	0	1254	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1232	22.07	2.00	12	0.06	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	19150	-26.01	20240717	12090	17.20	20240206	19150	-26.01	20240717	12090	17.20	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
89	20241216	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	150	2	1.07	18480820	1305	4.99	14180	14180	14130	18220	9820	14020	14161.55	9.33	0	199	14440	14230	13970	13760	13500	14335	13865	43	4200	500	10090	10	1	8695700	1232	22.07	2.00	12	0.02	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	19150	-26.01	20240717	12090	17.20	20240206	19150	-26.01	20240717	12090	17.20	20240206	2.89	N	251120	500	43 억		810926	N	N	0	N	00	N
90	20241213	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	180	2	1.30	366826040	26173	183.54	13710	14180	13710	17990	9690	13840	14015.44	9.27	0	4690	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1219	21.84	1.98	12	0.30	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	19150	-26.79	20240717	12090	15.96	20240206	19150	-26.79	20240717	12090	15.96	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
91	20241213	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	110	2	0.79	354472280	25289	177.34	13710	14180	13710	17990	9690	13840	14016.86	9.27	0	4739	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1213	21.73	1.97	12	0.29	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	19150	-27.15	20240717	12090	15.38	20240206	19150	-27.15	20240717	12090	15.38	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
92	20241213	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	170	2	1.23	296277040	21122	148.12	13710	14180	13710	17990	9690	13840	14026.94	9.27	0	3004	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1218	21.82	1.98	12	0.24	642.00	7085.00	19150	20240717	-26.84	12090	20240206	15.88	19150	-26.84	20240717	12090	15.88	20240206	19150	-26.84	20240717	12090	15.88	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
93	20241213	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	190	2	1.37	262584800	18721	131.28	13710	14180	13710	17990	9690	13840	14026.22	9.27	0	2146	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1220	21.85	1.98	12	0.22	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	19150	-26.74	20240717	12090	16.05	20240206	19150	-26.74	20240717	12090	16.05	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
94	20241213	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	210	2	1.52	242338580	17286	121.22	13710	14180	13710	17990	9690	13840	14019.36	9.27	0	2141	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1222	21.88	1.98	12	0.20	642.00	7085.00	19150	20240717	-26.63	12090	20240206	16.21	19150	-26.63	20240717	12090	16.21	20240206	19150	-26.63	20240717	12090	16.21	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
95	20241213	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	290	2	2.10	222565040	15881	111.37	13710	14180	13710	17990	9690	13840	14014.55	9.27	0	1634	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1229	22.01	1.99	12	0.18	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	19150	-26.21	20240717	12090	16.87	20240206	19150	-26.21	20240717	12090	16.87	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
96	20241213	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	240	2	1.73	179093270	12789	89.68	13710	14180	13710	17990	9690	13840	14003.70	9.27	0	1035	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1224	21.93	1.99	12	0.15	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	19150	-26.48	20240717	12090	16.46	20240206	19150	-26.48	20240717	12090	16.46	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
97	20241213	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	180	2	1.30	62129990	4464	31.30	13710	14020	13710	17990	9690	13840	13918.01	9.27	0	73	14126	13982	13846	13702	13566	13915	13635	43	4150	500	9960	10	1	8695700	1219	21.84	1.98	12	0.05	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	19150	-26.79	20240717	12090	15.96	20240206	19150	-26.79	20240717	12090	15.96	20240206	2.87	N	251120	500	43 억		806236	N	N	0	N	00	N
98	20241212	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	80	2	0.58	195750580	14152	77.35	13940	13990	13710	17880	9640	13760	13832.01	9.28	0	-801	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1203	21.56	1.95	12	0.16	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	12090	14.47	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
99	20241212	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	70	2	0.51	187885820	13583	74.24	13940	13990	13710	17880	9640	13760	13832.42	9.28	0	-996	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1203	21.54	1.95	12	0.16	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	19150	-27.78	20240717	12090	14.39	20240206	19150	-27.78	20240717	12090	14.39	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
100	20241212	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	20	2	0.15	156496640	11304	61.78	13940	13990	13710	17880	9640	13760	13844.36	9.28	0	-875	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1198	21.46	1.94	12	0.13	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
101	20241212	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-10	5	-0.07	140074470	10113	55.27	13940	13990	13710	17880	9640	13760	13850.93	9.28	0	-847	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1196	21.42	1.94	12	0.12	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	19150	-28.20	20240717	12090	13.73	20240206	19150	-28.20	20240717	12090	13.73	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
102	20241212	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	40	2	0.29	136208250	9832	53.74	13940	13990	13730	17880	9640	13760	13853.56	9.28	0	-693	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1200	21.50	1.95	12	0.11	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	19150	-27.94	20240717	12090	14.14	20240206	19150	-27.94	20240717	12090	14.14	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
103	20241212	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	90	2	0.65	87103100	6264	34.24	13940	13990	13760	17880	9640	13760	13905.35	9.28	0	-541	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1204	21.57	1.95	12	0.07	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
104	20241212	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	80	2	0.58	72659070	5219	28.52	13940	13990	13790	17880	9640	13760	13922.03	9.28	0	-185	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1203	21.56	1.95	12	0.06	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	12090	14.47	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
105	20241212	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	180	2	1.31	15012410	1080	5.90	13940	13940	13800	17880	9640	13760	13900.38	9.28	0	237	13993	13876	13673	13556	13353	13935	13615	43	4120	500	9900	10	1	8695700	1212	21.71	1.97	12	0.01	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	19150	-27.21	20240717	12090	15.30	20240206	19150	-27.21	20240717	12090	15.30	20240206	2.91	N	251120	500	43 억		807036	N	N	0	N	00	N
106	20241211	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	230	2	1.70	250123160	18297	52.54	13540	13790	13470	17580	9480	13530	13670.17	9.24	0	3307	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1197	21.43	1.94	12	0.21	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
107	20241211	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	230	2	1.70	248611490	18187	52.23	13540	13790	13470	17580	9480	13530	13669.74	9.24	0	3355	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1197	21.43	1.94	12	0.21	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
108	20241211	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	190	2	1.40	239165190	17498	50.25	13540	13790	13470	17580	9480	13530	13668.14	9.24	0	3288	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1193	21.37	1.94	12	0.20	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	19150	-28.36	20240717	12090	13.48	20240206	19150	-28.36	20240717	12090	13.48	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
109	20241211	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	150	2	1.11	233686930	17098	49.10	13540	13790	13470	17580	9480	13530	13667.50	9.24	0	3273	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1190	21.31	1.93	12	0.20	642.00	7085.00	19150	20240717	-28.56	12090	20240206	13.15	19150	-28.56	20240717	12090	13.15	20240206	19150	-28.56	20240717	12090	13.15	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
110	20241211	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	110	2	0.81	216922040	15870	45.57	13540	13790	13470	17580	9480	13530	13668.69	9.24	0	2910	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1186	21.25	1.93	12	0.18	642.00	7085.00	19150	20240717	-28.77	12090	20240206	12.82	19150	-28.77	20240717	12090	12.82	20240206	19150	-28.77	20240717	12090	12.82	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
111	20241211	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	230	2	1.70	199221010	14578	41.86	13540	13790	13470	17580	9480	13530	13665.87	9.24	0	3058	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1197	21.43	1.94	12	0.17	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
112	20241211	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	210	2	1.55	131669620	9669	27.77	13540	13760	13470	17580	9480	13530	13617.71	9.24	0	4022	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1195	21.40	1.94	12	0.11	642.00	7085.00	19150	20240717	-28.25	12090	20240206	13.65	19150	-28.25	20240717	12090	13.65	20240206	19150	-28.25	20240717	12090	13.65	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
113	20241211	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	80	2	0.59	59269320	4375	12.56	13540	13610	13470	17580	9480	13530	13547.27	9.24	0	3296	14150	13840	13240	12930	12330	13995	13085	43	4050	500	9740	10	1	8695700	1183	21.20	1.92	12	0.05	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	3.07	N	251120	500	43 억		803731	N	N	0	N	00	N
114	20241210	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	870	2	6.87	459871690	34823	43.77	12640	13550	12640	16450	8870	12660	13205.59	9.19	0	6022	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1177	21.07	1.91	12	0.40	642.00	7085.00	19150	20240717	-29.35	12090	20240206	11.91	19150	-29.35	20240717	12090	11.91	20240206	19150	-29.35	20240717	12090	11.91	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
115	20241210	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	840	2	6.64	440746480	33404	41.99	12640	13500	12640	16450	8870	12660	13195.08	9.19	0	6048	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1174	21.03	1.91	12	0.38	642.00	7085.00	19150	20240717	-29.50	12090	20240206	11.66	19150	-29.50	20240717	12090	11.66	20240206	19150	-29.50	20240717	12090	11.66	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
116	20241210	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	780	2	6.16	357655300	27208	34.20	12640	13450	12640	16450	8870	12660	13145.96	9.19	0	3919	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1169	20.93	1.90	12	0.31	642.00	7085.00	19150	20240717	-29.82	12090	20240206	11.17	19150	-29.82	20240717	12090	11.17	20240206	19150	-29.82	20240717	12090	11.17	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
117	20241210	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	650	2	5.13	306428980	23378	29.39	12640	13320	12640	16450	8870	12660	13108.37	9.19	0	2771	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1157	20.73	1.88	12	0.27	642.00	7085.00	19150	20240717	-30.50	12090	20240206	10.09	19150	-30.50	20240717	12090	10.09	20240206	19150	-30.50	20240717	12090	10.09	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
118	20241210	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	530	2	4.19	254437800	19453	24.45	12640	13190	12640	16450	8870	12660	13080.50	9.19	0	2734	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1147	20.55	1.86	12	0.22	642.00	7085.00	19150	20240717	-31.12	12090	20240206	9.10	19150	-31.12	20240717	12090	9.10	20240206	19150	-31.12	20240717	12090	9.10	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
119	20241210	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	480	2	3.79	217285430	16628	20.90	12640	13160	12640	16450	8870	12660	13068.45	9.19	0	1722	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1143	20.47	1.85	12	0.19	642.00	7085.00	19150	20240717	-31.38	12090	20240206	8.68	19150	-31.38	20240717	12090	8.68	20240206	19150	-31.38	20240717	12090	8.68	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
120	20241210	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	410	2	3.24	126831150	9722	12.22	12640	13100	12640	16450	8870	12660	13047.42	9.19	0	534	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1137	20.36	1.84	12	0.11	642.00	7085.00	19150	20240717	-31.75	12090	20240206	8.11	19150	-31.75	20240717	12090	8.11	20240206	19150	-31.75	20240717	12090	8.11	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
121	20241210	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	270	2	2.13	3036060	237	0.30	12640	12960	12640	16450	8870	12660	12841.84	9.19	0	14	13100	12880	12770	12550	12440	12825	12495	43	3790	500	9110	10	1	8695700	1124	20.14	1.82	12	0.00	642.00	7085.00	19150	20240717	-32.48	12090	20240206	6.95	19150	-32.48	20240717	12090	6.95	20240206	19150	-32.48	20240717	12090	6.95	20240206	3.07	N	251120	500	43 억		798710	N	N	0	N	00	N
122	20241209	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-700	5	-5.24	1012574120	78989	118.38	12990	12990	12660	17360	9360	13360	12820.85	9.21	0	-1199	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1101	19.72	1.79	12	0.91	642.00	7085.00	19150	20240717	-33.89	12090	20240206	4.71	19150	-33.89	20240717	12090	4.71	20240206	19150	-33.89	20240717	12090	4.71	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
123	20241209	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-640	5	-4.79	931956080	72627	108.84	12990	12990	12680	17360	9360	13360	12832.09	9.21	0	-436	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1106	19.81	1.80	12	0.84	642.00	7085.00	19150	20240717	-33.58	12090	20240206	5.21	19150	-33.58	20240717	12090	5.21	20240206	19150	-33.58	20240717	12090	5.21	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
124	20241209	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-470	5	-3.52	499409550	38810	58.16	12990	12990	12750	17360	9360	13360	12868.06	9.21	0	-4553	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1121	20.08	1.82	12	0.45	642.00	7085.00	19150	20240717	-32.69	12090	20240206	6.62	19150	-32.69	20240717	12090	6.62	20240206	19150	-32.69	20240717	12090	6.62	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
125	20241209	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-580	5	-4.34	433065240	33636	50.41	12990	12990	12750	17360	9360	13360	12875.05	9.21	0	-6119	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1111	19.91	1.80	12	0.39	642.00	7085.00	19150	20240717	-33.26	12090	20240206	5.71	19150	-33.26	20240717	12090	5.71	20240206	19150	-33.26	20240717	12090	5.71	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
126	20241209	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-460	5	-3.44	366346410	28433	42.61	12990	12990	12750	17360	9360	13360	12884.55	9.21	0	-6046	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1122	20.09	1.82	12	0.33	642.00	7085.00	19150	20240717	-32.64	12090	20240206	6.70	19150	-32.64	20240717	12090	6.70	20240206	19150	-32.64	20240717	12090	6.70	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
127	20241209	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-470	5	-3.52	314376040	24393	36.56	12990	12990	12750	17360	9360	13360	12887.96	9.21	0	-4242	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1121	20.08	1.82	12	0.28	642.00	7085.00	19150	20240717	-32.69	12090	20240206	6.62	19150	-32.69	20240717	12090	6.62	20240206	19150	-32.69	20240717	12090	6.62	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
128	20241209	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-400	5	-2.99	255497640	19826	29.71	12990	12990	12750	17360	9360	13360	12887.00	9.21	0	-3249	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1127	20.19	1.83	12	0.23	642.00	7085.00	19150	20240717	-32.32	12090	20240206	7.20	19150	-32.32	20240717	12090	7.20	20240206	19150	-32.32	20240717	12090	7.20	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
129	20241209	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-500	5	-3.74	87749900	6816	10.21	12990	12990	12760	17360	9360	13360	12874.11	9.21	0	-1954	14326	13842	13486	13002	12646	13665	12825	43	4000	500	9610	10	1	8695700	1118	20.03	1.82	12	0.08	642.00	7085.00	19150	20240717	-32.85	12090	20240206	6.37	19150	-32.85	20240717	12090	6.37	20240206	19150	-32.85	20240717	12090	6.37	20240206	3.06	N	251120	500	43 억		800914	N	N	0	N	00	N
130	20241206	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-540	5	-3.88	891030850	66717	167.46	13960	13970	13130	18070	9730	13900	13355.37	9.21	0	-122	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1162	20.81	1.89	12	0.77	642.00	7085.00	19150	20240717	-30.23	12090	20240206	10.50	19150	-30.23	20240717	12090	10.50	20240206	19150	-30.23	20240717	12090	10.50	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
131	20241206	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-480	5	-3.45	865858240	64834	162.73	13960	13970	13130	18070	9730	13900	13355.00	9.21	0	211	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1167	20.90	1.89	12	0.75	642.00	7085.00	19150	20240717	-29.92	12090	20240206	11.00	19150	-29.92	20240717	12090	11.00	20240206	19150	-29.92	20240717	12090	11.00	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
132	20241206	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-670	5	-4.82	830635200	62199	156.12	13960	13970	13130	18070	9730	13900	13354.48	9.21	0	120	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1150	20.61	1.87	12	0.72	642.00	7085.00	19150	20240717	-30.91	12090	20240206	9.43	19150	-30.91	20240717	12090	9.43	20240206	19150	-30.91	20240717	12090	9.43	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
133	20241206	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-710	5	-5.11	771152930	57684	144.79	13960	13970	13150	18070	9730	13900	13368.58	9.21	0	500	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1147	20.55	1.86	12	0.66	642.00	7085.00	19150	20240717	-31.12	12090	20240206	9.10	19150	-31.12	20240717	12090	9.10	20240206	19150	-31.12	20240717	12090	9.10	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
134	20241206	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-600	5	-4.32	691088870	51624	129.58	13960	13970	13150	18070	9730	13900	13386.97	9.21	0	3249	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1157	20.72	1.88	12	0.59	642.00	7085.00	19150	20240717	-30.55	12090	20240206	10.01	19150	-30.55	20240717	12090	10.01	20240206	19150	-30.55	20240717	12090	10.01	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
135	20241206	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-620	5	-4.46	608392800	45416	113.99	13960	13970	13150	18070	9730	13900	13396.00	9.21	0	4394	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1155	20.69	1.87	12	0.52	642.00	7085.00	19150	20240717	-30.65	12090	20240206	9.84	19150	-30.65	20240717	12090	9.84	20240206	19150	-30.65	20240717	12090	9.84	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
136	20241206	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-420	5	-3.02	201010220	14737	36.99	13960	13970	13480	18070	9730	13900	13639.83	9.21	0	-1893	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1172	21.00	1.90	12	0.17	642.00	7085.00	19150	20240717	-29.61	12090	20240206	11.50	19150	-29.61	20240717	12090	11.50	20240206	19150	-29.61	20240717	12090	11.50	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
137	20241206	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-20	5	-0.14	36704870	2651	6.65	13960	13970	13760	18070	9730	13900	13845.67	9.21	0	423	14660	14280	14040	13660	13420	14160	13540	43	4170	500	10000	10	1	8695700	1207	21.62	1.96	12	0.03	642.00	7085.00	19150	20240717	-27.52	12090	20240206	14.81	19150	-27.52	20240717	12090	14.81	20240206	19150	-27.52	20240717	12090	14.81	20240206	3.09	N	251120	500	43 억		801036	N	N	0	N	00	N
138	20241205	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-210	5	-1.49	560496420	39674	53.06	14140	14420	13800	18340	9880	14110	14127.84	9.23	0	-2700	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1209	21.65	1.96	12	0.46	642.00	7085.00	19150	20240717	-27.42	12090	20240206	14.97	19150	-27.42	20240717	12090	14.97	20240206	19150	-27.42	20240717	12090	14.97	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
139	20241205	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-160	5	-1.13	541101710	38279	51.20	14140	14420	13800	18340	9880	14110	14135.73	9.23	0	-2810	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1213	21.73	1.97	12	0.44	642.00	7085.00	19150	20240717	-27.15	12090	20240206	15.38	19150	-27.15	20240717	12090	15.38	20240206	19150	-27.15	20240717	12090	15.38	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
140	20241205	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-70	5	-0.50	472765540	33370	44.63	14140	14420	13980	18340	9880	14110	14167.38	9.23	0	-2745	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1221	21.87	1.98	12	0.38	642.00	7085.00	19150	20240717	-26.68	12090	20240206	16.13	19150	-26.68	20240717	12090	16.13	20240206	19150	-26.68	20240717	12090	16.13	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
141	20241205	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-90	5	-0.64	404998470	28551	38.19	14140	14420	14020	18340	9880	14110	14185.09	9.23	0	-2283	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1219	21.84	1.98	12	0.33	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	19150	-26.79	20240717	12090	15.96	20240206	19150	-26.79	20240717	12090	15.96	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
142	20241205	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-30	5	-0.21	344534470	24249	32.43	14140	14420	14040	18340	9880	14110	14208.19	9.23	0	-2276	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1224	21.93	1.99	12	0.28	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	19150	-26.48	20240717	12090	16.46	20240206	19150	-26.48	20240717	12090	16.46	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
143	20241205	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-20	5	-0.14	319699470	22487	30.08	14140	14420	14040	18340	9880	14110	14217.08	9.23	0	-2619	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1225	21.95	1.99	12	0.26	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	19150	-26.42	20240717	12090	16.54	20240206	19150	-26.42	20240717	12090	16.54	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
144	20241205	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-50	5	-0.35	288550240	20276	27.12	14140	14420	14040	18340	9880	14110	14231.12	9.23	0	-1931	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1223	21.90	1.98	12	0.23	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	19150	-26.58	20240717	12090	16.29	20240206	19150	-26.58	20240717	12090	16.29	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
145	20241205	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	140	2	0.99	50682970	3583	4.79	14140	14250	14040	18340	9880	14110	14145.40	9.23	0	-508	14730	14420	14060	13750	13390	14575	13905	43	4230	500	10150	10	1	8695700	1239	22.20	2.01	12	0.04	642.00	7085.00	19150	20240717	-25.59	12090	20240206	17.87	19150	-25.59	20240717	12090	17.87	20240206	19150	-25.59	20240717	12090	17.87	20240206	2.99	N	251120	500	43 억		802736	N	N	0	N	00	N
146	20241204	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-120	5	-0.84	1043352850	74557	25.03	14010	14370	13700	18490	9970	14230	13994.00	9.22	0	508	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1227	21.98	1.99	12	0.86	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	19150	-26.32	20240717	12090	16.71	20240206	19150	-26.32	20240717	12090	16.71	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
147	20241204	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-20	5	-0.14	1011691150	72318	24.28	14010	14370	13700	18490	9970	14230	13989.48	9.22	0	737	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1236	22.13	2.01	12	0.83	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	19150	-25.80	20240717	12090	17.54	20240206	19150	-25.80	20240717	12090	17.54	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
148	20241204	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-270	5	-1.90	886678030	63439	21.30	14010	14370	13700	18490	9970	14230	13976.86	9.22	0	2125	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1214	21.74	1.97	12	0.73	642.00	7085.00	19150	20240717	-27.10	12090	20240206	15.47	19150	-27.10	20240717	12090	15.47	20240206	19150	-27.10	20240717	12090	15.47	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
149	20241204	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-450	5	-3.16	748160330	53464	17.95	14010	14370	13700	18490	9970	14230	13993.72	9.22	0	3384	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1198	21.46	1.94	12	0.61	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
150	20241204	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-360	5	-2.53	631812540	45010	15.11	14010	14370	13790	18490	9970	14230	14037.16	9.22	0	3033	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1206	21.60	1.96	12	0.52	642.00	7085.00	19150	20240717	-27.57	12090	20240206	14.72	19150	-27.57	20240717	12090	14.72	20240206	19150	-27.57	20240717	12090	14.72	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
151	20241204	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-320	5	-2.25	549788970	39091	13.12	14010	14370	13840	18490	9970	14230	14064.34	9.22	0	2834	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1210	21.67	1.96	12	0.45	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	19150	-27.36	20240717	12090	15.05	20240206	19150	-27.36	20240717	12090	15.05	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
152	20241204	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-240	5	-1.69	457858340	32499	10.91	14010	14370	13880	18490	9970	14230	14088.38	9.22	0	3652	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1217	21.79	1.97	12	0.37	642.00	7085.00	19150	20240717	-26.95	12090	20240206	15.72	19150	-26.95	20240717	12090	15.72	20240206	19150	-26.95	20240717	12090	15.72	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
153	20241204	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-40	5	-0.28	211324260	14973	5.03	14010	14370	14000	18490	9970	14230	14113.69	9.22	0	5559	15883	15056	14493	13666	13103	15470	14080	43	4260	500	10240	10	1	8695700	1234	22.10	2.00	12	0.17	642.00	7085.00	19150	20240717	-25.90	12090	20240206	17.37	19150	-25.90	20240717	12090	17.37	20240206	19150	-25.90	20240717	12090	17.37	20240206	2.98	N	251120	500	43 억		802172	N	N	0	N	00	N
154	20241203	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	300	2	2.15	4329712200	295821	183.92	13930	15320	13930	18100	9760	13930	14636.88	9.38	0	-13329	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1237	22.17	2.01	12	3.40	642.00	7085.00	19150	20240717	-25.69	12090	20240206	17.70	19150	-25.69	20240717	12090	17.70	20240206	19150	-25.69	20240717	12090	17.70	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
155	20241203	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	310	2	2.23	4292458210	293208	182.29	13930	15320	13930	18100	9760	13930	14639.65	9.38	0	-13128	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1238	22.18	2.01	12	3.37	642.00	7085.00	19150	20240717	-25.64	12090	20240206	17.78	19150	-25.64	20240717	12090	17.78	20240206	19150	-25.64	20240717	12090	17.78	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
156	20241203	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	340	2	2.44	4220534780	288147	179.15	13930	15320	13930	18100	9760	13930	14647.17	9.38	0	-13501	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1241	22.23	2.01	12	3.31	642.00	7085.00	19150	20240717	-25.48	12090	20240206	18.03	19150	-25.48	20240717	12090	18.03	20240206	19150	-25.48	20240717	12090	18.03	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
157	20241203	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	420	2	3.02	4157436520	283723	176.40	13930	15320	13930	18100	9760	13930	14653.17	9.38	0	-13087	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1248	22.35	2.03	12	3.26	642.00	7085.00	19150	20240717	-25.07	12090	20240206	18.69	19150	-25.07	20240717	12090	18.69	20240206	19150	-25.07	20240717	12090	18.69	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
158	20241203	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	370	2	2.66	4074059900	277886	172.77	13930	15320	13930	18100	9760	13930	14660.92	9.38	0	-12456	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1243	22.27	2.02	12	3.20	642.00	7085.00	19150	20240717	-25.33	12090	20240206	18.28	19150	-25.33	20240717	12090	18.28	20240206	19150	-25.33	20240717	12090	18.28	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
159	20241203	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	360	2	2.58	3938388970	268390	166.86	13930	15320	13930	18100	9760	13930	14674.14	9.38	0	-13420	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1243	22.26	2.02	12	3.09	642.00	7085.00	19150	20240717	-25.38	12090	20240206	18.20	19150	-25.38	20240717	12090	18.20	20240206	19150	-25.38	20240717	12090	18.20	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
160	20241203	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	220	2	1.58	3757766030	255667	158.95	13930	15320	13930	18100	9760	13930	14697.91	9.38	0	-13415	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1230	22.04	2.00	12	2.94	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	19150	-26.11	20240717	12090	17.04	20240206	19150	-26.11	20240717	12090	17.04	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
161	20241203	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	240	2	1.72	25741810	1834	1.14	13930	14170	13930	18100	9760	13930	14036.23	9.38	0	-286	15390	14660	14170	13440	12950	15025	13805	43	4170	500	10020	10	1	8695700	1232	22.07	2.00	12	0.02	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	19150	-26.01	20240717	12090	17.20	20240206	19150	-26.01	20240717	12090	17.20	20240206	2.85	N	251120	500	43 억		815468	N	N	0	N	00	N
162	20241202	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	270	2	1.98	2266865820	159613	602.72	13680	14900	13680	17750	9570	13660	14202.26	9.31	0	6255	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1211	21.70	1.97	12	1.84	642.00	7085.00	19150	20240717	-27.26	12090	20240206	15.22	19150	-27.26	20240717	12090	15.22	20240206	19150	-27.26	20240717	12090	15.22	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
163	20241202	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	320	2	2.34	2218345040	156129	589.57	13680	14900	13680	17750	9570	13660	14208.41	9.31	0	6705	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1216	21.78	1.97	12	1.80	642.00	7085.00	19150	20240717	-27.00	12090	20240206	15.63	19150	-27.00	20240717	12090	15.63	20240206	19150	-27.00	20240717	12090	15.63	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
164	20241202	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	310	2	2.27	2150705560	151288	571.29	13680	14900	13680	17750	9570	13660	14215.97	9.31	0	6670	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1215	21.76	1.97	12	1.74	642.00	7085.00	19150	20240717	-27.05	12090	20240206	15.55	19150	-27.05	20240717	12090	15.55	20240206	19150	-27.05	20240717	12090	15.55	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
165	20241202	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	150	2	1.10	2099446060	147625	557.45	13680	14900	13680	17750	9570	13660	14221.48	9.31	0	5944	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1201	21.51	1.95	12	1.70	642.00	7085.00	19150	20240717	-27.89	12090	20240206	14.23	19150	-27.89	20240717	12090	14.23	20240206	19150	-27.89	20240717	12090	14.23	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
166	20241202	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	320	2	2.34	1710984660	119562	451.48	13680	14900	13680	17750	9570	13660	14310.44	9.31	0	1633	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1216	21.78	1.97	12	1.37	642.00	7085.00	19150	20240717	-27.00	12090	20240206	15.63	19150	-27.00	20240717	12090	15.63	20240206	19150	-27.00	20240717	12090	15.63	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
167	20241202	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	360	2	2.64	1624747080	113384	428.15	13680	14900	13680	17750	9570	13660	14329.60	9.31	0	-1187	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1219	21.84	1.98	12	1.30	642.00	7085.00	19150	20240717	-26.79	12090	20240206	15.96	19150	-26.79	20240717	12090	15.96	20240206	19150	-26.79	20240717	12090	15.96	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
168	20241202	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	230	2	1.68	1426921280	99184	374.53	13680	14900	13680	17750	9570	13660	14386.61	9.31	0	-3112	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1208	21.64	1.96	12	1.14	642.00	7085.00	19150	20240717	-27.47	12090	20240206	14.89	19150	-27.47	20240717	12090	14.89	20240206	19150	-27.47	20240717	12090	14.89	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N
169	20241202	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	700	2	5.12	174717770	12321	46.53	13680	14400	13680	17750	9570	13660	14180.49	9.31	0	1774	14206	13932	13706	13432	13206	13820	13320	43	4090	500	9830	10	1	8695700	1249	22.37	2.03	12	0.14	642.00	7085.00	19150	20240717	-25.01	12090	20240206	18.78	19150	-25.01	20240717	12090	18.78	20240206	19150	-25.01	20240717	12090	18.78	20240206	2.82	N	251120	500	43 억		809144	N	N	0	N	00	N