KissMeData/464280/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	161424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
3	20241231	151407	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
4	20241231	141415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
5	20241231	131424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
6	20241231	121422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
7	20241231	111422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
8	20241231	101415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
9	20241231	091419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	635370070	47795	49.32	12900	13540	12810	16830	9070	12950	13299.01	3.10	17186	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.86	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		171284	N	N	0	N	00	N
10	20241230	161408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	290	2	2.24	614232100	46197	47.67	12900	13540	12810	16830	9070	12950	13299.01	2.79	0	17194	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	732	14.12	2.58	12	0.84	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
11	20241230	151419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	320	2	2.47	580314300	43640	45.03	12900	13540	12810	16830	9070	12950	13301.04	2.79	0	17168	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	734	14.15	2.59	12	0.79	938.00	5130.00	60700	20240822	-78.14	11970	20241115	10.86	60700	-78.14	20240822	11970	10.86	20241115	60700	-78.14	20240822	11970	10.86	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
12	20241230	141417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	390	2	3.01	501252250	37682	38.89	12900	13540	12810	16830	9070	12950	13306.02	2.79	0	15956	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	738	14.22	2.60	12	0.68	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	60700	-78.02	20240822	11970	11.45	20241115	60700	-78.02	20240822	11970	11.45	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
13	20241230	131419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	400	2	3.09	466930170	35104	36.23	12900	13540	12810	16830	9070	12950	13305.47	2.79	0	14546	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	738	14.23	2.60	12	0.63	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	60700	-78.01	20240822	11970	11.53	20241115	60700	-78.01	20240822	11970	11.53	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
14	20241230	121414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	330	2	2.55	443030840	33306	34.37	12900	13540	12810	16830	9070	12950	13306.20	2.79	0	13625	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	734	14.16	2.59	12	0.60	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	60700	-78.12	20240822	11970	10.94	20241115	60700	-78.12	20240822	11970	10.94	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
15	20241230	111410	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	400	2	3.09	406684740	30571	31.55	12900	13540	12810	16830	9070	12950	13307.73	2.79	0	13424	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	738	14.23	2.60	12	0.55	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	60700	-78.01	20240822	11970	11.53	20241115	60700	-78.01	20240822	11970	11.53	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
16	20241230	101414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	380	2	2.93	363335840	27315	28.19	12900	13540	12810	16830	9070	12950	13307.03	2.79	0	13184	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	737	14.21	2.60	12	0.49	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	60700	-78.04	20240822	11970	11.36	20241115	60700	-78.04	20240822	11970	11.36	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
17	20241230	091418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	240	2	1.85	84738180	6500	6.71	12900	13270	12810	16830	9070	12950	13042.45	2.79	0	1769	14010	13480	13040	12510	12070	13260	12290	6	3880	100	9060	10	1	5530000	729	14.06	2.57	12	0.12	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	60700	-78.27	20240822	11970	10.19	20241115	60700	-78.27	20240822	11970	10.19	20241115	6.01	N	464280	100	5 억		154098	N	N	0	N	00	N
18	20241227	161410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-760	5	-5.54	1235050320	95071	120.46	13500	13570	12600	17820	9600	13710	12990.88	3.23	0	-24319	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	716	13.81	2.52	12	1.72	938.00	5130.00	60700	20240822	-78.67	11970	20241115	8.19	60700	-78.67	20240822	11970	8.19	20241115	60700	-78.67	20240822	11970	8.19	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
19	20241227	151409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-760	5	-5.54	1201567670	92486	117.18	13500	13570	12600	17820	9600	13710	12991.89	3.23	0	-24117	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	716	13.81	2.52	12	1.67	938.00	5130.00	60700	20240822	-78.67	11970	20241115	8.19	60700	-78.67	20240822	11970	8.19	20241115	60700	-78.67	20240822	11970	8.19	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
20	20241227	141411	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-770	5	-5.62	1060445300	81587	103.37	13500	13570	12600	17820	9600	13710	12997.72	3.23	0	-24060	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	716	13.80	2.52	12	1.48	938.00	5130.00	60700	20240822	-78.68	11970	20241115	8.10	60700	-78.68	20240822	11970	8.10	20241115	60700	-78.68	20240822	11970	8.10	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
21	20241227	131410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-750	5	-5.47	1026536060	78960	100.04	13500	13570	12600	17820	9600	13710	13000.71	3.23	0	-23080	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	717	13.82	2.53	12	1.43	938.00	5130.00	60700	20240822	-78.65	11970	20241115	8.27	60700	-78.65	20240822	11970	8.27	20241115	60700	-78.65	20240822	11970	8.27	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
22	20241227	121410	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-900	5	-6.56	952396670	73213	92.76	13500	13570	12600	17820	9600	13710	13008.57	3.23	0	-20566	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	708	13.66	2.50	12	1.32	938.00	5130.00	60700	20240822	-78.90	11970	20241115	7.02	60700	-78.90	20240822	11970	7.02	20241115	60700	-78.90	20240822	11970	7.02	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
23	20241227	111408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-690	5	-5.03	495613590	37786	47.88	13500	13570	12600	17820	9600	13710	13116.33	3.23	0	186	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	720	13.88	2.54	12	0.68	938.00	5130.00	60700	20240822	-78.55	11970	20241115	8.77	60700	-78.55	20240822	11970	8.77	20241115	60700	-78.55	20240822	11970	8.77	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
24	20241227	101408	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-500	5	-3.65	313479150	23805	30.16	13500	13570	12600	17820	9600	13710	13168.63	3.23	0	2593	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	731	14.08	2.58	12	0.43	938.00	5130.00	60700	20240822	-78.24	11970	20241115	10.36	60700	-78.24	20240822	11970	10.36	20241115	60700	-78.24	20240822	11970	10.36	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
25	20241227	091413	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-610	5	-4.45	206294330	15629	19.80	13500	13570	12600	17820	9600	13710	13199.46	3.23	0	1217	14423	14066	13753	13396	13083	14245	13575	6	4110	100	9590	10	1	5530000	724	13.97	2.55	12	0.28	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	60700	-78.42	20240822	11970	9.44	20241115	60700	-78.42	20240822	11970	9.44	20241115	6.00	N	464280	100	5 억		178470	N	N	0	N	00	N
26	20241226	161403	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	310	2	2.31	1066328500	77622	131.36	13570	14110	13440	17420	9380	13400	13737.55	3.06	0	8745	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	758	14.62	2.67	12	1.40	938.00	5130.00	60700	20240822	-77.41	11970	20241115	14.54	60700	-77.41	20240822	11970	14.54	20241115	60700	-77.41	20240822	11970	14.54	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
27	20241226	151400	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	310	2	2.31	996108720	72475	122.65	13570	14110	13440	17420	9380	13400	13744.17	3.06	0	7850	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	758	14.62	2.67	12	1.31	938.00	5130.00	60700	20240822	-77.41	11970	20241115	14.54	60700	-77.41	20240822	11970	14.54	20241115	60700	-77.41	20240822	11970	14.54	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
28	20241226	141358	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	270	2	2.01	855399450	62183	105.23	13570	14110	13440	17420	9380	13400	13756.16	3.06	0	8479	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	756	14.57	2.66	12	1.12	938.00	5130.00	60700	20240822	-77.48	11970	20241115	14.20	60700	-77.48	20240822	11970	14.20	20241115	60700	-77.48	20240822	11970	14.20	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
29	20241226	131359	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	230	2	1.72	660954130	48003	81.24	13570	14110	13440	17420	9380	13400	13769.02	3.06	0	6590	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	754	14.53	2.66	12	0.87	938.00	5130.00	60700	20240822	-77.55	11970	20241115	13.87	60700	-77.55	20240822	11970	13.87	20241115	60700	-77.55	20240822	11970	13.87	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
30	20241226	121357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	210	2	1.57	595504960	43206	73.12	13570	14110	13440	17420	9380	13400	13782.92	3.06	0	5331	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	753	14.51	2.65	12	0.78	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	60700	-77.58	20240822	11970	13.70	20241115	60700	-77.58	20240822	11970	13.70	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
31	20241226	111356	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	210	2	1.57	517431380	37464	63.40	13570	14110	13440	17420	9380	13400	13811.43	3.06	0	6541	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	753	14.51	2.65	12	0.68	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	60700	-77.58	20240822	11970	13.70	20241115	60700	-77.58	20240822	11970	13.70	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
32	20241226	101359	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	360	2	2.69	375431790	27103	45.87	13570	14110	13440	17420	9380	13400	13852.04	3.06	0	7645	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	761	14.67	2.68	12	0.49	938.00	5130.00	60700	20240822	-77.33	11970	20241115	14.95	60700	-77.33	20240822	11970	14.95	20241115	60700	-77.33	20240822	11970	14.95	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
33	20241226	091354	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	310	2	2.31	54229150	3966	6.71	13570	13820	13440	17420	9380	13400	13673.51	3.06	0	2197	14413	13906	13653	13146	12893	13780	13020	6	4020	100	9380	10	1	5530000	758	14.62	2.67	12	0.07	938.00	5130.00	60700	20240822	-77.41	11970	20241115	14.54	60700	-77.41	20240822	11970	14.54	20241115	60700	-77.41	20240822	11970	14.54	20241115	6.19	N	464280	100	5 억		169253	N	N	0	N	00	N
34	20241224	161356	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-530	5	-3.80	793234140	58205	56.47	14030	14160	13400	18100	9760	13930	13628.79	3.18	0	-7841	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	741	14.29	2.61	12	1.05	938.00	5130.00	60700	20240822	-77.92	11970	20241115	11.95	60700	-77.92	20240822	11970	11.95	20241115	60700	-77.92	20240822	11970	11.95	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
35	20241224	151357	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-430	5	-3.09	718112650	52615	51.05	14030	14160	13490	18100	9760	13930	13648.44	3.18	0	-7575	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	747	14.39	2.63	12	0.95	938.00	5130.00	60700	20240822	-77.76	11970	20241115	12.78	60700	-77.76	20240822	11970	12.78	20241115	60700	-77.76	20240822	11970	12.78	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
36	20241224	141353	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-390	5	-2.80	641589550	46958	45.56	14030	14160	13490	18100	9760	13930	13663.05	3.18	0	-8142	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	749	14.43	2.64	12	0.85	938.00	5130.00	60700	20240822	-77.69	11970	20241115	13.12	60700	-77.69	20240822	11970	13.12	20241115	60700	-77.69	20240822	11970	13.12	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
37	20241224	131355	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-380	5	-2.73	543120370	39685	38.50	14030	14160	13490	18100	9760	13930	13685.78	3.18	0	-8461	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	749	14.45	2.64	12	0.72	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	60700	-77.68	20240822	11970	13.20	20241115	60700	-77.68	20240822	11970	13.20	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
38	20241224	121358	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-370	5	-2.66	468837280	34199	33.18	14030	14160	13520	18100	9760	13930	13709.09	3.18	0	-5420	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	750	14.46	2.64	12	0.62	938.00	5130.00	60700	20240822	-77.66	11970	20241115	13.28	60700	-77.66	20240822	11970	13.28	20241115	60700	-77.66	20240822	11970	13.28	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
39	20241224	111356	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-400	5	-2.87	408937550	29784	28.90	14030	14160	13520	18100	9760	13930	13730.11	3.18	0	-6925	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	748	14.42	2.64	12	0.54	938.00	5130.00	60700	20240822	-77.71	11970	20241115	13.03	60700	-77.71	20240822	11970	13.03	20241115	60700	-77.71	20240822	11970	13.03	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
40	20241224	101355	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-310	5	-2.23	310480520	22534	21.86	14030	14160	13580	18100	9760	13930	13778.31	3.18	0	-4444	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	753	14.52	2.65	12	0.41	938.00	5130.00	60700	20240822	-77.56	11970	20241115	13.78	60700	-77.56	20240822	11970	13.78	20241115	60700	-77.56	20240822	11970	13.78	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
41	20241224	091402	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-90	5	-0.65	143688840	10378	10.07	14030	14160	13750	18100	9760	13930	13845.52	3.18	0	-1436	14896	14412	13706	13222	12516	14655	13465	6	4170	100	9750	10	1	5530000	765	14.75	2.70	12	0.19	938.00	5130.00	60700	20240822	-77.20	11970	20241115	15.62	60700	-77.20	20240822	11970	15.62	20241115	60700	-77.20	20240822	11970	15.62	20241115	6.21	N	464280	100	5 억		176059	N	N	0	N	00	N
42	20241223	161346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	900	2	6.91	1384273870	101606	65.79	13120	14190	13000	16930	9130	13030	13624.01	2.64	0	30334	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	770	14.85	2.72	12	1.84	938.00	5130.00	60700	20240822	-77.05	11970	20241115	16.37	60700	-77.05	20240822	11970	16.37	20241115	60700	-77.05	20240822	11970	16.37	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
43	20241223	151350	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	1010	2	7.75	1332096570	97865	63.37	13120	14190	13000	16930	9130	13030	13611.75	2.64	0	29032	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	776	14.97	2.74	12	1.77	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	60700	-76.87	20240822	11970	17.29	20241115	60700	-76.87	20240822	11970	17.29	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
44	20241223	141346	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	660	2	5.07	763119420	57162	37.01	13120	13690	13000	16930	9130	13030	13350.29	2.64	0	23763	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	757	14.59	2.67	12	1.03	938.00	5130.00	60700	20240822	-77.45	11970	20241115	14.37	60700	-77.45	20240822	11970	14.37	20241115	60700	-77.45	20240822	11970	14.37	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
45	20241223	131345	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	330	2	2.53	558884500	42105	27.26	13120	13590	13000	16930	9130	13030	13273.76	2.64	0	16981	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	739	14.24	2.60	12	0.76	938.00	5130.00	60700	20240822	-77.99	11970	20241115	11.61	60700	-77.99	20240822	11970	11.61	20241115	60700	-77.99	20240822	11970	11.61	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
46	20241223	121348	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	200	2	1.53	493216150	37168	24.07	13120	13590	13000	16930	9130	13030	13270.11	2.64	0	16031	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	732	14.10	2.58	12	0.67	938.00	5130.00	60700	20240822	-78.20	11970	20241115	10.53	60700	-78.20	20240822	11970	10.53	20241115	60700	-78.20	20240822	11970	10.53	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
47	20241223	111343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	250	2	1.92	439134070	33077	21.42	13120	13590	13000	16930	9130	13030	13276.34	2.64	0	14329	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	734	14.16	2.59	12	0.60	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	60700	-78.12	20240822	11970	10.94	20241115	60700	-78.12	20240822	11970	10.94	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
48	20241223	101337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	250	2	1.92	239874570	17929	11.61	13120	13590	13120	16930	9130	13030	13379.72	2.64	0	8050	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	734	14.16	2.59	12	0.32	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	60700	-78.12	20240822	11970	10.94	20241115	60700	-78.12	20240822	11970	10.94	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
49	20241223	091343	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	430	2	3.30	96682590	7238	4.69	13120	13500	13120	16930	9130	13030	13359.00	2.64	0	3760	14416	13722	13376	12682	12336	13550	12510	6	3900	100	9120	10	1	5530000	744	14.35	2.62	12	0.13	938.00	5130.00	60700	20240822	-77.83	11970	20241115	12.45	60700	-77.83	20240822	11970	12.45	20241115	60700	-77.83	20240822	11970	12.45	20241115	6.20	N	464280	100	5 억		145934	N	N	0	N	00	N
50	20241220	161337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-1050	5	-7.46	2046121640	153237	153.84	14070	14070	13030	18300	9860	14080	13352.94	3.33	0	-38203	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	721	13.89	2.54	12	2.77	938.00	5130.00	60700	20240822	-78.53	11970	20241115	8.86	60700	-78.53	20240822	11970	8.86	20241115	60700	-78.53	20240822	11970	8.86	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
51	20241220	151341	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-1030	5	-7.32	1989497680	148896	149.48	14070	14070	13050	18300	9860	14080	13361.65	3.33	0	-37500	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	722	13.91	2.54	12	2.69	938.00	5130.00	60700	20240822	-78.50	11970	20241115	9.02	60700	-78.50	20240822	11970	9.02	20241115	60700	-78.50	20240822	11970	9.02	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
52	20241220	141338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-910	5	-6.46	1740064880	129849	130.36	14070	14070	13110	18300	9860	14080	13400.67	3.33	0	-32547	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	728	14.04	2.57	12	2.35	938.00	5130.00	60700	20240822	-78.30	11970	20241115	10.03	60700	-78.30	20240822	11970	10.03	20241115	60700	-78.30	20240822	11970	10.03	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
53	20241220	131338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-930	5	-6.61	1595276370	118831	119.30	14070	14070	13150	18300	9860	14080	13424.74	3.33	0	-32591	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	727	14.02	2.56	12	2.15	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	60700	-78.34	20240822	11970	9.86	20241115	60700	-78.34	20240822	11970	9.86	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
54	20241220	121335	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-830	5	-5.89	1383363560	102764	103.17	14070	14070	13200	18300	9860	14080	13461.55	3.33	0	-27954	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	733	14.13	2.58	12	1.86	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	60700	-78.17	20240822	11970	10.69	20241115	60700	-78.17	20240822	11970	10.69	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
55	20241220	111335	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-690	5	-4.90	1018183470	75239	75.53	14070	14070	13280	18300	9860	14080	13532.64	3.33	0	-19275	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	740	14.28	2.61	12	1.36	938.00	5130.00	60700	20240822	-77.94	11970	20241115	11.86	60700	-77.94	20240822	11970	11.86	20241115	60700	-77.94	20240822	11970	11.86	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
56	20241220	101337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-640	5	-4.55	615480720	45076	45.25	14070	14070	13350	18300	9860	14080	13654.27	3.33	0	-8862	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	743	14.33	2.62	12	0.82	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	60700	-77.86	20240822	11970	12.28	20241115	60700	-77.86	20240822	11970	12.28	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
57	20241220	091339	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-360	5	-2.56	291600110	21091	21.17	14070	14070	13670	18300	9860	14080	13825.78	3.33	0	-4231	14533	14306	14143	13916	13753	14225	13835	6	4220	100	9850	10	1	5530000	759	14.63	2.67	12	0.38	938.00	5130.00	60700	20240822	-77.40	11970	20241115	14.62	60700	-77.40	20240822	11970	14.62	20241115	60700	-77.40	20240822	11970	14.62	20241115	6.17	N	464280	100	5 억		184137	N	N	0	N	00	N
58	20241219	161331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-610	5	-4.15	1402853850	99319	76.80	14210	14370	13980	19090	10290	14690	14124.79	3.30	0	1483	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	779	15.01	2.74	12	1.80	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	60700	-76.80	20240822	11970	17.63	20241115	60700	-76.80	20240822	11970	17.63	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
59	20241219	151331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-540	5	-3.68	1358503340	96172	74.36	14210	14370	13980	19090	10290	14690	14125.73	3.30	0	861	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	782	15.09	2.76	12	1.74	938.00	5130.00	60700	20240822	-76.69	11970	20241115	18.21	60700	-76.69	20240822	11970	18.21	20241115	60700	-76.69	20240822	11970	18.21	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
60	20241219	141333	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-440	5	-3.00	1213413590	85905	66.42	14210	14370	13980	19090	10290	14690	14125.02	3.30	0	-637	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	788	15.19	2.78	12	1.55	938.00	5130.00	60700	20240822	-76.52	11970	20241115	19.05	60700	-76.52	20240822	11970	19.05	20241115	60700	-76.52	20240822	11970	19.05	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
61	20241219	131332	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-500	5	-3.40	1112220940	78764	60.90	14210	14370	13980	19090	10290	14690	14120.89	3.30	0	-166	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	785	15.13	2.77	12	1.42	938.00	5130.00	60700	20240822	-76.62	11970	20241115	18.55	60700	-76.62	20240822	11970	18.55	20241115	60700	-76.62	20240822	11970	18.55	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
62	20241219	121334	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-430	5	-2.93	1036545780	73436	56.78	14210	14370	13980	19090	10290	14690	14114.91	3.30	0	-1586	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	789	15.20	2.78	12	1.33	938.00	5130.00	60700	20240822	-76.51	11970	20241115	19.13	60700	-76.51	20240822	11970	19.13	20241115	60700	-76.51	20240822	11970	19.13	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
63	20241219	111331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-620	5	-4.22	950870470	67392	52.11	14210	14370	13980	19090	10290	14690	14109.49	3.30	0	-3493	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	778	15.00	2.74	12	1.22	938.00	5130.00	60700	20240822	-76.82	11970	20241115	17.54	60700	-76.82	20240822	11970	17.54	20241115	60700	-76.82	20240822	11970	17.54	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
64	20241219	101323	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-570	5	-3.88	712604610	50412	38.98	14210	14370	13980	19090	10290	14690	14135.55	3.30	0	-4250	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	781	15.05	2.75	12	0.91	938.00	5130.00	60700	20240822	-76.74	11970	20241115	17.96	60700	-76.74	20240822	11970	17.96	20241115	60700	-76.74	20240822	11970	17.96	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
65	20241219	091334	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-700	5	-4.77	381408860	27007	20.88	14210	14370	13980	19090	10290	14690	14122.47	3.30	0	-3123	15196	14942	14616	14362	14036	15070	14490	6	4400	100	10280	10	1	5530000	774	14.91	2.73	12	0.49	938.00	5130.00	60700	20240822	-76.95	11970	20241115	16.88	60700	-76.95	20240822	11970	16.88	20241115	60700	-76.95	20240822	11970	16.88	20241115	5.98	N	464280	100	5 억		182654	N	N	0	N	00	N
66	20241218	161327	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	240	2	1.66	1864316240	127687	113.90	14390	14870	14290	18780	10120	14450	14600.44	3.66	0	-19522	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	812	15.66	2.86	12	2.31	938.00	5130.00	60700	20240822	-75.80	11970	20241115	22.72	60700	-75.80	20240822	11970	22.72	20241115	60700	-75.80	20240822	11970	22.72	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
67	20241218	151331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	100	2	0.69	1785585520	122314	109.11	14390	14870	14290	18780	10120	14450	14598.37	3.66	0	-18979	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	805	15.51	2.84	12	2.21	938.00	5130.00	60700	20240822	-76.03	11970	20241115	21.55	60700	-76.03	20240822	11970	21.55	20241115	60700	-76.03	20240822	11970	21.55	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
68	20241218	141321	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	100	2	0.69	1587091010	108744	97.00	14390	14870	14290	18780	10120	14450	14594.75	3.66	0	-20815	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	805	15.51	2.84	12	1.97	938.00	5130.00	60700	20240822	-76.03	11970	20241115	21.55	60700	-76.03	20240822	11970	21.55	20241115	60700	-76.03	20240822	11970	21.55	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
69	20241218	131331	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	10	2	0.07	1546286880	105930	94.49	14390	14870	14290	18780	10120	14450	14597.25	3.66	0	-20797	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	800	15.42	2.82	12	1.92	938.00	5130.00	60700	20240822	-76.18	11970	20241115	20.80	60700	-76.18	20240822	11970	20.80	20241115	60700	-76.18	20240822	11970	20.80	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
70	20241218	121322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	80	2	0.55	1491806120	102162	91.13	14390	14870	14290	18780	10120	14450	14602.36	3.66	0	-19937	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	804	15.49	2.83	12	1.85	938.00	5130.00	60700	20240822	-76.06	11970	20241115	21.39	60700	-76.06	20240822	11970	21.39	20241115	60700	-76.06	20240822	11970	21.39	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
71	20241218	111322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	150	2	1.04	1342329940	91857	81.94	14390	14870	14290	18780	10120	14450	14613.26	3.66	0	-17435	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	807	15.57	2.85	12	1.66	938.00	5130.00	60700	20240822	-75.95	11970	20241115	21.97	60700	-75.95	20240822	11970	21.97	20241115	60700	-75.95	20240822	11970	21.97	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
72	20241218	101330	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	40	2	0.28	984038220	67396	60.12	14390	14870	14290	18780	10120	14450	14600.84	3.66	0	-16328	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	801	15.45	2.82	12	1.22	938.00	5130.00	60700	20240822	-76.13	11970	20241115	21.05	60700	-76.13	20240822	11970	21.05	20241115	60700	-76.13	20240822	11970	21.05	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
73	20241218	091334	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	350	2	2.42	313655100	21490	19.17	14390	14820	14360	18780	10120	14450	14595.40	3.66	0	-3655	14843	14646	14383	14186	13923	14745	14285	6	4330	100	10110	10	1	5530000	818	15.78	2.88	12	0.39	938.00	5130.00	60700	20240822	-75.62	11970	20241115	23.64	60700	-75.62	20240822	11970	23.64	20241115	60700	-75.62	20240822	11970	23.64	20241115	5.83	N	464280	100	5 억		202123	N	N	0	N	00	N
74	20241217	161324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	270	2	1.90	1585536980	110286	100.48	14380	14580	14120	18430	9930	14180	14376.27	3.78	0	-7124	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	799	15.41	2.82	12	1.99	938.00	5130.00	60700	20240822	-76.19	11970	20241115	20.72	60700	-76.19	20240822	11970	20.72	20241115	60700	-76.19	20240822	11970	20.72	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
75	20241217	151329	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	300	2	2.12	1504878820	104708	95.40	14380	14580	14120	18430	9930	14180	14372.15	3.78	0	-6440	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	801	15.44	2.82	12	1.89	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	60700	-76.14	20240822	11970	20.97	20241115	60700	-76.14	20240822	11970	20.97	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
76	20241217	141320	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	310	2	2.19	1342357700	93487	85.18	14380	14580	14120	18430	9930	14180	14358.76	3.78	0	-4250	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	801	15.45	2.82	12	1.69	938.00	5130.00	60700	20240822	-76.13	11970	20241115	21.05	60700	-76.13	20240822	11970	21.05	20241115	60700	-76.13	20240822	11970	21.05	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
77	20241217	131310	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	300	2	2.12	1192527350	83142	75.75	14380	14580	14120	18430	9930	14180	14343.26	3.78	0	-3435	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	801	15.44	2.82	12	1.50	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	60700	-76.14	20240822	11970	20.97	20241115	60700	-76.14	20240822	11970	20.97	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
78	20241217	121236	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	250	2	1.76	1019634850	71119	64.80	14380	14580	14120	18430	9930	14180	14337.02	3.78	0	-2723	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	798	15.38	2.81	12	1.29	938.00	5130.00	60700	20240822	-76.23	11970	20241115	20.55	60700	-76.23	20240822	11970	20.55	20241115	60700	-76.23	20240822	11970	20.55	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
79	20241217	111304	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	120	2	0.85	664078190	46510	42.38	14380	14420	14120	18430	9930	14180	14278.18	3.78	0	-762	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	791	15.25	2.79	12	0.84	938.00	5130.00	60700	20240822	-76.44	11970	20241115	19.47	60700	-76.44	20240822	11970	19.47	20241115	60700	-76.44	20240822	11970	19.47	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
80	20241217	101310	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	0	3	0.00	468665090	32862	29.94	14380	14420	14120	18430	9930	14180	14261.61	3.78	0	-7795	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	784	15.12	2.76	12	0.59	938.00	5130.00	60700	20240822	-76.64	11970	20241115	18.46	60700	-76.64	20240822	11970	18.46	20241115	60700	-76.64	20240822	11970	18.46	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
81	20241217	091327	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	10	2	0.07	197015370	13797	12.57	14380	14420	14140	18430	9930	14180	14279.58	3.78	0	-6219	14553	14366	14193	14006	13833	14280	13920	6	4250	100	9920	10	1	5530000	785	15.13	2.77	12	0.25	938.00	5130.00	60700	20240822	-76.62	11970	20241115	18.55	60700	-76.62	20240822	11970	18.55	20241115	60700	-76.62	20240822	11970	18.55	20241115	5.64	N	464280	100	5 억		209300	N	N	0	N	00	N
82	20241216	161316	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	110	2	0.78	1517606810	107042	96.48	14210	14380	14020	18290	9850	14070	14176.83	3.85	0	-3484	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	784	15.12	2.76	12	1.94	938.00	5130.00	60700	20240822	-76.64	11970	20241115	18.46	60700	-76.64	20240822	11970	18.46	20241115	60700	-76.64	20240822	11970	18.46	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
83	20241216	151326	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	80	2	0.57	1421485140	100257	90.37	14210	14380	14020	18290	9850	14070	14178.43	3.85	0	-2979	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	782	15.09	2.76	12	1.81	938.00	5130.00	60700	20240822	-76.69	11970	20241115	18.21	60700	-76.69	20240822	11970	18.21	20241115	60700	-76.69	20240822	11970	18.21	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
84	20241216	141324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	60	2	0.43	1139595190	80283	72.36	14210	14380	14040	18290	9850	14070	14194.76	3.85	0	3290	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	781	15.06	2.75	12	1.45	938.00	5130.00	60700	20240822	-76.72	11970	20241115	18.05	60700	-76.72	20240822	11970	18.05	20241115	60700	-76.72	20240822	11970	18.05	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
85	20241216	131326	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	30	2	0.21	1043201240	73437	66.19	14210	14380	14060	18290	9850	14070	14205.43	3.85	0	4661	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	780	15.03	2.75	12	1.33	938.00	5130.00	60700	20240822	-76.77	11970	20241115	17.79	60700	-76.77	20240822	11970	17.79	20241115	60700	-76.77	20240822	11970	17.79	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
86	20241216	121325	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	10	2	0.07	999610690	70343	63.41	14210	14380	14060	18290	9850	14070	14210.56	3.85	0	4276	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	779	15.01	2.74	12	1.27	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	60700	-76.80	20240822	11970	17.63	20241115	60700	-76.80	20240822	11970	17.63	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
87	20241216	111324	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	90	2	0.64	775133490	54410	49.04	14210	14380	14100	18290	9850	14070	14246.22	3.85	0	-1814	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	783	15.10	2.76	12	0.98	938.00	5130.00	60700	20240822	-76.67	11970	20241115	18.30	60700	-76.67	20240822	11970	18.30	20241115	60700	-76.67	20240822	11970	18.30	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
88	20241216	101325	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	200	2	1.42	674733750	47324	42.66	14210	14380	14120	18290	9850	14070	14257.83	3.85	0	-704	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	789	15.21	2.78	12	0.86	938.00	5130.00	60700	20240822	-76.49	11970	20241115	19.21	60700	-76.49	20240822	11970	19.21	20241115	60700	-76.49	20240822	11970	19.21	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
89	20241216	091326	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	230	2	1.63	305973590	21396	19.29	14210	14380	14200	18290	9850	14070	14300.72	3.85	0	-139	14670	14370	14030	13730	13390	14520	13880	6	4220	100	9840	10	1	5530000	791	15.25	2.79	12	0.39	938.00	5130.00	60700	20240822	-76.44	11970	20241115	19.47	60700	-76.44	20240822	11970	19.47	20241115	60700	-76.44	20240822	11970	19.47	20241115	5.69	N	464280	100	5 억		212783	N	N	0	N	00	N
90	20241213	161316	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	220	2	1.59	1544382880	109992	121.48	13690	14330	13690	18000	9700	13850	14040.80	3.96	0	-7246	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	778	15.00	2.74	12	1.99	938.00	5130.00	60700	20240822	-76.82	11970	20241115	17.54	60700	-76.82	20240822	11970	17.54	20241115	60700	-76.82	20240822	11970	17.54	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
91	20241213	151322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	190	2	1.37	1501924740	106972	118.14	13690	14330	13690	18000	9700	13850	14040.35	3.96	0	-8173	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	776	14.97	2.74	12	1.93	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	60700	-76.87	20240822	11970	17.29	20241115	60700	-76.87	20240822	11970	17.29	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
92	20241213	141321	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	240	2	1.73	1398417330	99597	110.00	13690	14330	13690	18000	9700	13850	14040.76	3.96	0	-10139	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	779	15.02	2.75	12	1.80	938.00	5130.00	60700	20240822	-76.79	11970	20241115	17.71	60700	-76.79	20240822	11970	17.71	20241115	60700	-76.79	20240822	11970	17.71	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
93	20241213	131322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	260	2	1.88	1253922490	89383	98.72	13690	14330	13690	18000	9700	13850	14028.65	3.96	0	-9066	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	780	15.04	2.75	12	1.62	938.00	5130.00	60700	20240822	-76.75	11970	20241115	17.88	60700	-76.75	20240822	11970	17.88	20241115	60700	-76.75	20240822	11970	17.88	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
94	20241213	121322	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	210	2	1.52	1092783920	77939	86.08	13690	14330	13690	18000	9700	13850	14021.02	3.96	0	-11079	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	778	14.99	2.74	12	1.41	938.00	5130.00	60700	20240822	-76.84	11970	20241115	17.46	60700	-76.84	20240822	11970	17.46	20241115	60700	-76.84	20240822	11970	17.46	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
95	20241213	111320	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	40	2	0.29	1007101730	71818	79.32	13690	14330	13690	18000	9700	13850	14022.97	3.96	0	-13231	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	768	14.81	2.71	12	1.30	938.00	5130.00	60700	20240822	-77.12	11970	20241115	16.04	60700	-77.12	20240822	11970	16.04	20241115	60700	-77.12	20240822	11970	16.04	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
96	20241213	101312	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	230	2	1.66	858698600	61169	67.56	13690	14330	13690	18000	9700	13850	14038.13	3.96	0	-14829	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	779	15.01	2.74	12	1.11	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	60700	-76.80	20240822	11970	17.63	20241115	60700	-76.80	20240822	11970	17.63	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
97	20241213	091313	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	50	2	0.36	166941740	12092	13.35	13690	13910	13690	18000	9700	13850	13805.97	3.96	0	1721	14403	14126	13843	13566	13283	13985	13425	6	4150	100	9690	10	1	5530000	769	14.82	2.71	12	0.22	938.00	5130.00	60700	20240822	-77.10	11970	20241115	16.12	60700	-77.10	20240822	11970	16.12	20241115	60700	-77.10	20240822	11970	16.12	20241115	5.63	N	464280	100	5 억		218974	N	N	0	N	00	N
98	20241212	161318	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-20	5	-0.14	1239179350	89487	74.04	14000	14120	13560	18030	9710	13870	13847.59	4.07	0	-5741	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	766	14.77	2.70	12	1.62	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	60700	-77.18	20240822	11970	15.71	20241115	60700	-77.18	20240822	11970	15.71	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
99	20241212	151313	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	40	2	0.29	1201109290	86745	71.77	14000	14120	13560	18030	9710	13870	13846.43	4.07	0	-5873	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	769	14.83	2.71	12	1.57	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	60700	-77.08	20240822	11970	16.21	20241115	60700	-77.08	20240822	11970	16.21	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
100	20241212	141310	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-20	5	-0.14	1060312920	76594	63.37	14000	14120	13560	18030	9710	13870	13843.28	4.07	0	-7866	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	766	14.77	2.70	12	1.39	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	60700	-77.18	20240822	11970	15.71	20241115	60700	-77.18	20240822	11970	15.71	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
101	20241212	131259	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-250	5	-1.80	1002748950	72402	59.91	14000	14120	13560	18030	9710	13870	13849.74	4.07	0	-7725	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	753	14.52	2.65	12	1.31	938.00	5130.00	60700	20240822	-77.56	11970	20241115	13.78	60700	-77.56	20240822	11970	13.78	20241115	60700	-77.56	20240822	11970	13.78	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
102	20241212	121252	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-240	5	-1.73	920112340	66336	54.89	14000	14120	13600	18030	9710	13870	13870.48	4.07	0	-6539	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	754	14.53	2.66	12	1.20	938.00	5130.00	60700	20240822	-77.55	11970	20241115	13.87	60700	-77.55	20240822	11970	13.87	20241115	60700	-77.55	20240822	11970	13.87	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
103	20241212	111302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-30	5	-0.22	681469010	48970	40.52	14000	14120	13720	18030	9710	13870	13916.06	4.07	0	-2849	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	765	14.75	2.70	12	0.89	938.00	5130.00	60700	20240822	-77.20	11970	20241115	15.62	60700	-77.20	20240822	11970	15.62	20241115	60700	-77.20	20240822	11970	15.62	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
104	20241212	101303	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-80	5	-0.58	496519540	35609	29.46	14000	14120	13720	18030	9710	13870	13943.68	4.07	0	-2839	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	763	14.70	2.69	12	0.64	938.00	5130.00	60700	20240822	-77.28	11970	20241115	15.20	60700	-77.28	20240822	11970	15.20	20241115	60700	-77.28	20240822	11970	15.20	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
105	20241212	091311	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	170	2	1.23	128375340	9185	7.60	14000	14080	13720	18030	9710	13870	13976.80	4.07	0	-1303	14510	14190	13790	13470	13070	14350	13630	6	4160	100	9700	10	1	5530000	776	14.97	2.74	12	0.17	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	60700	-76.87	20240822	11970	17.29	20241115	60700	-76.87	20240822	11970	17.29	20241115	5.89	N	464280	100	5 억		224795	N	N	0	N	00	N
106	20241211	161304	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	500	2	3.74	1661166710	119838	53.64	13600	14110	13390	17380	9360	13370	13862.30	4.18	0	-6996	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	767	14.79	2.70	12	2.17	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	60700	-77.15	20240822	11970	15.87	20241115	60700	-77.15	20240822	11970	15.87	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
107	20241211	151208	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	520	2	3.89	1587504710	114532	51.26	13600	14110	13390	17380	9360	13370	13861.10	4.18	0	-7563	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	768	14.81	2.71	12	2.07	938.00	5130.00	60700	20240822	-77.12	11970	20241115	16.04	60700	-77.12	20240822	11970	16.04	20241115	60700	-77.12	20240822	11970	16.04	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
108	20241211	141314	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	540	2	4.04	1473507970	106322	47.59	13600	14110	13390	17380	9360	13370	13859.25	4.18	0	-9240	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	769	14.83	2.71	12	1.92	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	60700	-77.08	20240822	11970	16.21	20241115	60700	-77.08	20240822	11970	16.21	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
109	20241211	131315	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	530	2	3.96	1304679160	94168	42.15	13600	14110	13390	17380	9360	13370	13855.17	4.18	0	-9592	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	769	14.82	2.71	12	1.70	938.00	5130.00	60700	20240822	-77.10	11970	20241115	16.12	60700	-77.10	20240822	11970	16.12	20241115	60700	-77.10	20240822	11970	16.12	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
110	20241211	121316	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	510	2	3.81	1228897810	88705	39.70	13600	14110	13390	17380	9360	13370	13854.15	4.18	0	-9674	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	768	14.80	2.71	12	1.60	938.00	5130.00	60700	20240822	-77.13	11970	20241115	15.96	60700	-77.13	20240822	11970	15.96	20241115	60700	-77.13	20240822	11970	15.96	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
111	20241211	111312	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	480	2	3.59	1171826000	84589	37.86	13600	14110	13390	17380	9360	13370	13853.58	4.18	0	-9705	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	766	14.77	2.70	12	1.53	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	60700	-77.18	20240822	11970	15.71	20241115	60700	-77.18	20240822	11970	15.71	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
112	20241211	101312	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	510	2	3.81	976009260	70390	31.50	13600	14110	13390	17380	9360	13370	13866.25	4.18	0	-4451	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	768	14.80	2.71	12	1.27	938.00	5130.00	60700	20240822	-77.13	11970	20241115	15.96	60700	-77.13	20240822	11970	15.96	20241115	60700	-77.13	20240822	11970	15.96	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
113	20241211	091319	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	730	2	5.46	495516090	35981	16.10	13600	14110	13390	17380	9360	13370	13772.41	4.18	0	703	14383	13876	12973	12466	11563	14130	12720	6	4010	100	9350	10	1	5530000	780	15.03	2.75	12	0.65	938.00	5130.00	60700	20240822	-76.77	11970	20241115	17.79	60700	-76.77	20240822	11970	17.79	20241115	60700	-76.77	20240822	11970	17.79	20241115	6.67	N	464280	100	5 억		230945	N	N	0	N	00	N
114	20241210	161301	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	1170	2	9.59	2880859130	221394	73.71	12070	13480	12070	15860	8540	12200	13011.74	2.54	0	90559	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	739	14.25	2.61	12	4.00	938.00	5130.00	60700	20240822	-77.97	11970	20241115	11.70	60700	-77.97	20240822	11970	11.70	20241115	60700	-77.97	20240822	11970	11.70	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
115	20241210	151304	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	1280	2	10.49	2783932470	214157	71.30	12070	13480	12070	15860	8540	12200	12999.51	2.54	0	88889	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	745	14.37	2.63	12	3.87	938.00	5130.00	60700	20240822	-77.79	11970	20241115	12.61	60700	-77.79	20240822	11970	12.61	20241115	60700	-77.79	20240822	11970	12.61	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
116	20241210	141303	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	1180	2	9.67	2492891310	192438	64.07	12070	13430	12070	15860	8540	12200	12954.28	2.54	0	78490	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	740	14.26	2.61	12	3.48	938.00	5130.00	60700	20240822	-77.96	11970	20241115	11.78	60700	-77.96	20240822	11970	11.78	20241115	60700	-77.96	20240822	11970	11.78	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
117	20241210	131305	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	1100	2	9.02	2181376950	169034	56.27	12070	13350	12070	15860	8540	12200	12904.98	2.54	0	70038	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	735	14.18	2.59	12	3.06	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	60700	-78.09	20240822	11970	11.11	20241115	60700	-78.09	20240822	11970	11.11	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
118	20241210	121302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	930	2	7.62	1965234410	152711	50.84	12070	13250	12070	15860	8540	12200	12869.00	2.54	0	65993	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	726	14.00	2.56	12	2.76	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	60700	-78.37	20240822	11970	9.69	20241115	60700	-78.37	20240822	11970	9.69	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
119	20241210	111303	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	1040	2	8.52	1784381950	138973	46.27	12070	13250	12070	15860	8540	12200	12839.80	2.54	0	61519	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	732	14.12	2.58	12	2.51	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	60700	-78.19	20240822	11970	10.61	20241115	60700	-78.19	20240822	11970	10.61	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
120	20241210	101304	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	890	2	7.30	1400518890	109742	36.54	12070	13110	12070	15860	8540	12200	12761.95	2.54	0	58302	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	724	13.96	2.55	12	1.98	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	60700	-78.43	20240822	11970	9.36	20241115	60700	-78.43	20240822	11970	9.36	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
121	20241210	091312	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	600	2	4.92	660509260	52813	17.58	12070	12870	12070	15860	8540	12200	12506.59	2.54	0	23988	14400	13300	12750	11650	11100	13025	11375	6	3660	100	8540	10	1	5530000	708	13.65	2.50	12	0.96	938.00	5130.00	60700	20240822	-78.91	11970	20241115	6.93	60700	-78.91	20240822	11970	6.93	20241115	60700	-78.91	20240822	11970	6.93	20241115	6.65	N	464280	100	5 억		140620	N	N	0	N	00	N
122	20241209	161258	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-1650	5	-11.91	3695304220	289295	74.17	13570	13850	12200	18000	9700	13850	12778.29	1.28	0	71206	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	675	13.01	2.38	12	5.23	938.00	5130.00	60700	20240822	-79.90	11970	20241115	1.92	60700	-79.90	20240822	11970	1.92	20241115	60700	-79.90	20240822	11970	1.92	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
123	20241209	151302	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-1460	5	-10.54	3370396600	262767	67.37	13570	13850	12220	18000	9700	13850	12826.55	1.28	0	60190	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	685	13.21	2.42	12	4.75	938.00	5130.00	60700	20240822	-79.59	11970	20241115	3.51	60700	-79.59	20240822	11970	3.51	20241115	60700	-79.59	20240822	11970	3.51	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
124	20241209	141259	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-1170	5	-8.45	2639580480	204157	52.34	13570	13850	12520	18000	9700	13850	12929.16	1.28	0	36878	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	701	13.52	2.47	12	3.69	938.00	5130.00	60700	20240822	-79.11	11970	20241115	5.93	60700	-79.11	20240822	11970	5.93	20241115	60700	-79.11	20240822	11970	5.93	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
125	20241209	131304	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-1190	5	-8.59	2475110030	191111	49.00	13570	13850	12520	18000	9700	13850	12951.16	1.28	0	31929	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	700	13.50	2.47	12	3.46	938.00	5130.00	60700	20240822	-79.14	11970	20241115	5.76	60700	-79.14	20240822	11970	5.76	20241115	60700	-79.14	20240822	11970	5.76	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
126	20241209	121300	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-1070	5	-7.73	2148479500	165271	42.37	13570	13850	12520	18000	9700	13850	12999.73	1.28	0	20058	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	707	13.62	2.49	12	2.99	938.00	5130.00	60700	20240822	-78.95	11970	20241115	6.77	60700	-78.95	20240822	11970	6.77	20241115	60700	-78.95	20240822	11970	6.77	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
127	20241209	111300	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-1030	5	-7.44	1704862920	130406	33.43	13570	13850	12800	18000	9700	13850	13073.49	1.28	0	1991	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	709	13.67	2.50	12	2.36	938.00	5130.00	60700	20240822	-78.88	11970	20241115	7.10	60700	-78.88	20240822	11970	7.10	20241115	60700	-78.88	20240822	11970	7.10	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
128	20241209	101256	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-940	5	-6.79	1269392890	96761	24.81	13570	13850	12800	18000	9700	13850	13118.83	1.28	0	2736	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	714	13.76	2.52	12	1.75	938.00	5130.00	60700	20240822	-78.73	11970	20241115	7.85	60700	-78.73	20240822	11970	7.85	20241115	60700	-78.73	20240822	11970	7.85	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
129	20241209	091250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-480	5	-3.47	472982040	35513	9.11	13570	13850	13120	18000	9700	13850	13318.53	1.28	0	5217	16303	15076	14153	12926	12003	14615	12465	6	4150	100	9690	10	1	5530000	739	14.25	2.61	12	0.64	938.00	5130.00	60700	20240822	-77.97	11970	20241115	11.70	60700	-77.97	20240822	11970	11.70	20241115	60700	-77.97	20240822	11970	11.70	20241115	6.90	N	464280	100	5 억		70978	N	N	0	N	00	N
130	20241206	161248	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-1540	5	-10.01	5473650050	386016	123.32	15200	15380	13230	20000	10780	15390	14180.28	1.18	0	5133	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	766	14.77	2.70	12	6.98	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	60700	-77.18	20240822	11970	15.71	20241115	60700	-77.18	20240822	11970	15.71	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
131	20241206	151253	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-1460	5	-9.49	5179433930	364830	116.55	15200	15380	13230	20000	10780	15390	14196.52	1.18	0	455	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	770	14.85	2.72	12	6.60	938.00	5130.00	60700	20240822	-77.05	11970	20241115	16.37	60700	-77.05	20240822	11970	16.37	20241115	60700	-77.05	20240822	11970	16.37	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
132	20241206	141251	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-1480	5	-9.62	4648766900	326875	104.43	15200	15380	13230	20000	10780	15390	14221.49	1.18	0	-10548	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	769	14.83	2.71	12	5.91	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	60700	-77.08	20240822	11970	16.21	20241115	60700	-77.08	20240822	11970	16.21	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
133	20241206	131250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-1540	5	-10.01	4480594200	314792	100.57	15200	15380	13230	20000	10780	15390	14233.14	1.18	0	-12509	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	766	14.77	2.70	12	5.69	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	60700	-77.18	20240822	11970	15.71	20241115	60700	-77.18	20240822	11970	15.71	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
134	20241206	121242	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-1470	5	-9.55	4301154980	301816	96.42	15200	15380	13230	20000	10780	15390	14250.54	1.18	0	-12805	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	770	14.84	2.71	12	5.46	938.00	5130.00	60700	20240822	-77.07	11970	20241115	16.29	60700	-77.07	20240822	11970	16.29	20241115	60700	-77.07	20240822	11970	16.29	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
135	20241206	111240	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-1640	5	-10.66	3945029840	276116	88.21	15200	15380	13230	20000	10780	15390	14287.18	1.18	0	-10676	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	760	14.66	2.68	12	4.99	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	60700	-77.35	20240822	11970	14.87	20241115	60700	-77.35	20240822	11970	14.87	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
136	20241206	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-1340	5	-8.71	2717022520	186425	59.56	15200	15380	13900	20000	10780	15390	14573.91	1.18	0	-18251	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	777	14.98	2.74	12	3.37	938.00	5130.00	60700	20240822	-76.85	11970	20241115	17.38	60700	-76.85	20240822	11970	17.38	20241115	60700	-76.85	20240822	11970	17.38	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
137	20241206	091251	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-400	5	-2.60	513050760	33935	10.84	15200	15380	14970	20000	10780	15390	15117.83	1.18	0	-19708	16223	15806	15403	14986	14583	16015	15195	6	4610	100	10770	10	1	5530000	829	15.98	2.92	12	0.61	938.00	5130.00	60700	20240822	-75.30	11970	20241115	25.23	60700	-75.30	20240822	11970	25.23	20241115	60700	-75.30	20240822	11970	25.23	20241115	6.68	N	464280	100	5 억		65211	N	N	0	N	00	N
138	20241205	161224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	190	2	1.25	4713307930	306072	83.25	15110	15820	15000	19760	10640	15200	15399.43	0.50	0	38237	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	851	16.41	3.00	12	5.53	938.00	5130.00	60700	20240822	-74.65	11970	20241115	28.57	60700	-74.65	20240822	11970	28.57	20241115	60700	-74.65	20240822	11970	28.57	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
139	20241205	151234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	170	2	1.12	4402883610	285924	77.77	15110	15820	15000	19760	10640	15200	15398.83	0.50	0	35553	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	850	16.39	3.00	12	5.17	938.00	5130.00	60700	20240822	-74.68	11970	20241115	28.40	60700	-74.68	20240822	11970	28.40	20241115	60700	-74.68	20240822	11970	28.40	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
140	20241205	141217	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	280	2	1.84	3582208680	232744	63.31	15110	15820	15000	19760	10640	15200	15391.25	0.50	0	21440	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	856	16.50	3.02	12	4.21	938.00	5130.00	60700	20240822	-74.50	11970	20241115	29.32	60700	-74.50	20240822	11970	29.32	20241115	60700	-74.50	20240822	11970	29.32	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
141	20241205	131227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-80	5	-0.53	3229143620	209672	57.03	15110	15820	15000	19760	10640	15200	15400.99	0.50	0	24613	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	836	16.12	2.95	12	3.79	938.00	5130.00	60700	20240822	-75.09	11970	20241115	26.32	60700	-75.09	20240822	11970	26.32	20241115	60700	-75.09	20240822	11970	26.32	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
142	20241205	121226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	300	2	1.97	2635169380	170948	46.50	15110	15820	15000	19760	10640	15200	15415.11	0.50	0	27550	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	857	16.52	3.02	12	3.09	938.00	5130.00	60700	20240822	-74.46	11970	20241115	29.49	60700	-74.46	20240822	11970	29.49	20241115	60700	-74.46	20240822	11970	29.49	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
143	20241205	111226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	360	2	2.37	1761147050	115219	31.34	15110	15600	15000	19760	10640	15200	15285.26	0.50	0	7791	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	860	16.59	3.03	12	2.08	938.00	5130.00	60700	20240822	-74.37	11970	20241115	29.99	60700	-74.37	20240822	11970	29.99	20241115	60700	-74.37	20240822	11970	29.99	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
144	20241205	101225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	50	2	0.33	1136113720	74609	20.29	15110	15500	15000	19760	10640	15200	15227.59	0.50	0	4189	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	843	16.26	2.97	12	1.35	938.00	5130.00	60700	20240822	-74.88	11970	20241115	27.40	60700	-74.88	20240822	11970	27.40	20241115	60700	-74.88	20240822	11970	27.40	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
145	20241205	091232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	130	2	0.86	367566920	23953	6.52	15110	15500	15110	19760	10640	15200	15345.70	0.50	0	1742	16600	15900	15400	14700	14200	15650	14450	6	4560	100	10640	10	1	5530000	848	16.34	2.99	12	0.43	938.00	5130.00	60700	20240822	-74.74	11970	20241115	28.07	60700	-74.74	20240822	11970	28.07	20241115	60700	-74.74	20240822	11970	28.07	20241115	6.49	N	464280	100	5 억		27668	N	N	0	N	00	N
146	20241204	161204	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-1250	5	-7.60	5583817320	362843	119.60	15800	16100	14900	21350	11520	16450	15389.19	0.81	0	-17319	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	841	16.20	2.96	12	6.56	938.00	5130.00	60700	20240822	-74.96	11970	20241115	26.98	60700	-74.96	20240822	11970	26.98	20241115	60700	-74.96	20240822	11970	26.98	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
147	20241204	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	-1430	5	-8.69	5308993660	344730	113.63	15800	16100	14900	21350	11520	16450	15400.44	0.81	0	-21360	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	831	16.01	2.93	12	6.23	938.00	5130.00	60700	20240822	-75.26	11970	20241115	25.48	60700	-75.26	20240822	11970	25.48	20241115	60700	-75.26	20240822	11970	25.48	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
148	20241204	141208	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-1370	5	-8.33	4899148800	317498	104.65	15800	16100	14900	21350	11520	16450	15430.48	0.81	0	-24073	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	834	16.08	2.94	12	5.74	938.00	5130.00	60700	20240822	-75.16	11970	20241115	25.98	60700	-75.16	20240822	11970	25.98	20241115	60700	-75.16	20240822	11970	25.98	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
149	20241204	131201	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-1120	5	-6.81	4622167680	299242	98.64	15800	16100	14900	21350	11520	16450	15446.25	0.81	0	-21421	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	848	16.34	2.99	12	5.41	938.00	5130.00	60700	20240822	-74.74	11970	20241115	28.07	60700	-74.74	20240822	11970	28.07	20241115	60700	-74.74	20240822	11970	28.07	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
150	20241204	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-1230	5	-7.48	4348030590	281329	92.73	15800	16100	14900	21350	11520	16450	15455.32	0.81	0	-21816	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	842	16.23	2.97	12	5.09	938.00	5130.00	60700	20240822	-74.93	11970	20241115	27.15	60700	-74.93	20240822	11970	27.15	20241115	60700	-74.93	20240822	11970	27.15	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
151	20241204	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-1370	5	-8.33	3674508960	236544	77.97	15800	16100	15060	21350	11520	16450	15534.14	0.81	0	-25819	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	834	16.08	2.94	12	4.28	938.00	5130.00	60700	20240822	-75.16	11970	20241115	25.98	60700	-75.16	20240822	11970	25.98	20241115	60700	-75.16	20240822	11970	25.98	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
152	20241204	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-1070	5	-6.50	3122141000	200273	66.01	15800	16100	15120	21350	11520	16450	15589.42	0.81	0	-19732	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	851	16.40	3.00	12	3.62	938.00	5130.00	60700	20240822	-74.66	11970	20241115	28.49	60700	-74.66	20240822	11970	28.49	20241115	60700	-74.66	20240822	11970	28.49	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
153	20241204	091208	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-400	5	-2.43	1034944510	65374	21.55	15800	16100	15550	21350	11520	16450	15831.12	0.81	0	-557	16870	16660	16410	16200	15950	16765	16305	6	4900	100	11510	10	1	5530000	888	17.11	3.13	12	1.18	938.00	5130.00	60700	20240822	-73.56	11970	20241115	34.09	60700	-73.56	20240822	11970	34.09	20241115	60700	-73.56	20240822	11970	34.09	20241115	6.19	N	464280	100	5 억		44968	N	N	0	N	00	N
154	20241203	161251	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	190	2	1.17	4825742170	294806	55.85	16260	16620	16160	21100	11390	16260	16368.86	0.23	0	32246	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	910	17.54	3.21	12	5.33	938.00	5130.00	60700	20240822	-72.90	11970	20241115	37.43	60700	-72.90	20240822	11970	37.43	20241115	60700	-72.90	20240822	11970	37.43	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
155	20241203	151350	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	260	2	1.60	4372251320	267280	50.63	16260	16620	16160	21100	11390	16260	16358.51	0.23	0	33880	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	914	17.61	3.22	12	4.83	938.00	5130.00	60700	20240822	-72.78	11970	20241115	38.01	60700	-72.78	20240822	11970	38.01	20241115	60700	-72.78	20240822	11970	38.01	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
156	20241203	141319	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	60	2	0.37	3120305910	190550	36.10	16260	16620	16220	21100	11390	16260	16375.57	0.23	0	13714	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	902	17.40	3.18	12	3.45	938.00	5130.00	60700	20240822	-73.11	11970	20241115	36.34	60700	-73.11	20240822	11970	36.34	20241115	60700	-73.11	20240822	11970	36.34	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
157	20241203	131318	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	40	2	0.25	2895238120	176769	33.49	16260	16620	16220	21100	11390	16260	16379.00	0.23	0	11898	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	901	17.38	3.18	12	3.20	938.00	5130.00	60700	20240822	-73.15	11970	20241115	36.17	60700	-73.15	20240822	11970	36.17	20241115	60700	-73.15	20240822	11970	36.17	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
158	20241203	121341	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	100	2	0.62	2453055240	149685	28.36	16260	16620	16220	21100	11390	16260	16388.56	0.23	0	10651	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	905	17.44	3.19	12	2.71	938.00	5130.00	60700	20240822	-73.05	11970	20241115	36.68	60700	-73.05	20240822	11970	36.68	20241115	60700	-73.05	20240822	11970	36.68	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
159	20241203	111307	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	70	2	0.43	2200593740	134181	25.42	16260	16620	16220	21100	11390	16260	16400.73	0.23	0	9018	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	903	17.41	3.18	12	2.43	938.00	5130.00	60700	20240822	-73.10	11970	20241115	36.42	60700	-73.10	20240822	11970	36.42	20241115	60700	-73.10	20240822	11970	36.42	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
160	20241203	101255	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	100	2	0.62	1627628090	99035	18.76	16260	16620	16240	21100	11390	16260	16435.79	0.23	0	12180	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	905	17.44	3.19	12	1.79	938.00	5130.00	60700	20240822	-73.05	11970	20241115	36.68	60700	-73.05	20240822	11970	36.68	20241115	60700	-73.05	20240822	11970	36.68	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
161	20241203	091243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	300	2	1.85	654411880	39746	7.53	16260	16620	16240	21100	11390	16260	16467.53	0.23	0	13042	17580	16920	16590	15930	15600	16755	15765	6	4840	100	11380	10	1	5530000	916	17.65	3.23	12	0.72	938.00	5130.00	60700	20240822	-72.72	11970	20241115	38.35	60700	-72.72	20240822	11970	38.35	20241115	60700	-72.72	20240822	11970	38.35	20241115	6.04	N	464280	100	5 억		12771	N	N	0	N	00	N
162	20241202	161223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-460	5	-2.75	8660994590	515727	39.46	16710	17250	16260	21700	11710	16720	16796.51	0.56	0	-18308	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	899	17.33	3.17	12	9.33	938.00	5130.00	60700	20240822	-73.21	11970	20241115	35.84	60700	-73.21	20240822	11970	35.84	20241115	60700	-73.21	20240822	11970	35.84	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
163	20241202	151435	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-250	5	-1.50	8137612970	483697	37.01	16710	17250	16430	21700	11710	16720	16823.86	0.56	0	-18821	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	911	17.56	3.21	12	8.75	938.00	5130.00	60700	20240822	-72.87	11970	20241115	37.59	60700	-72.87	20240822	11970	37.59	20241115	60700	-72.87	20240822	11970	37.59	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
164	20241202	141334	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-50	5	-0.30	7206031950	427466	32.71	16710	17250	16430	21700	11710	16720	16857.68	0.56	0	-13860	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	922	17.77	3.25	12	7.73	938.00	5130.00	60700	20240822	-72.54	11970	20241115	39.26	60700	-72.54	20240822	11970	39.26	20241115	60700	-72.54	20240822	11970	39.26	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
165	20241202	131245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	60	2	0.36	6849348430	406154	31.07	16710	17250	16430	21700	11710	16720	16864.05	0.56	0	-15673	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	928	17.89	3.27	12	7.34	938.00	5130.00	60700	20240822	-72.36	11970	20241115	40.18	60700	-72.36	20240822	11970	40.18	20241115	60700	-72.36	20240822	11970	40.18	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
166	20241202	121307	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-220	5	-1.32	6436333140	381239	29.17	16710	17250	16430	21700	11710	16720	16882.83	0.56	0	-11595	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	912	17.59	3.22	12	6.89	938.00	5130.00	60700	20240822	-72.82	11970	20241115	37.84	60700	-72.82	20240822	11970	37.84	20241115	60700	-72.82	20240822	11970	37.84	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
167	20241202	111204	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	80	2	0.48	5649719110	333923	25.55	16710	17250	16560	21700	11710	16720	16919.45	0.56	0	-4857	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	929	17.91	3.27	12	6.04	938.00	5130.00	60700	20240822	-72.32	11970	20241115	40.35	60700	-72.32	20240822	11970	40.35	20241115	60700	-72.32	20240822	11970	40.35	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
168	20241202	101214	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	260	2	1.56	3741663050	221631	16.96	16710	17250	16560	21700	11710	16720	16882.68	0.56	0	-1539	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	939	18.10	3.31	12	4.01	938.00	5130.00	60700	20240822	-72.03	11970	20241115	41.85	60700	-72.03	20240822	11970	41.85	20241115	60700	-72.03	20240822	11970	41.85	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N
169	20241202	091210	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	130	2	0.78	1464792460	86826	6.64	16710	17070	16560	21700	11710	16720	16871.09	0.56	0	13977	18220	17470	16680	15930	15140	17845	16305	6	4980	100	11700	10	1	5530000	932	17.96	3.28	12	1.57	938.00	5130.00	60700	20240822	-72.24	11970	20241115	40.77	60700	-72.24	20240822	11970	40.77	20241115	60700	-72.24	20240822	11970	40.77	20241115	5.91	N	464280	100	5 억		30827	N	N	0	N	00	N