KissMeData/131030/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	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
3	20241231	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
4	20241231	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
5	20241231	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
6	20241231	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
7	20241231	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
8	20241231	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
9	20241231	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1690729030	276772	60.17	6180	6260	6020	8020	4320	6170	6109.26	1.58	29036	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.71	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		255608	N	N	0	N	00	N
10	20241230	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-70	5	-1.13	1663938090	272364	59.21	6180	6260	6020	8020	4320	6170	6109.26	1.40	0	29345	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	985	9.16	0.70	12	1.69	666.00	8680.00	10430	20240710	-41.51	4855	20241210	25.64	10430	-41.51	20240710	4855	25.64	20241210	10430	-41.51	20240710	4855	25.64	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
11	20241230	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-50	5	-0.81	1594370610	260979	56.74	6180	6260	6020	8020	4320	6170	6109.19	1.40	0	29507	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	989	9.19	0.71	12	1.62	666.00	8680.00	10430	20240710	-41.32	4855	20241210	26.06	10430	-41.32	20240710	4855	26.06	20241210	10430	-41.32	20240710	4855	26.06	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
12	20241230	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	1090478310	177787	38.65	6180	6260	6040	8020	4320	6170	6133.62	1.40	0	3985	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	990	9.20	0.71	12	1.10	666.00	8680.00	10430	20240710	-41.23	4855	20241210	26.26	10430	-41.23	20240710	4855	26.26	20241210	10430	-41.23	20240710	4855	26.26	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
13	20241230	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	0	3	0.00	935027670	152467	33.15	6180	6260	6040	8020	4320	6170	6132.66	1.40	0	6867	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	997	9.26	0.71	12	0.94	666.00	8680.00	10430	20240710	-40.84	4855	20241210	27.09	10430	-40.84	20240710	4855	27.09	20241210	10430	-40.84	20240710	4855	27.09	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
14	20241230	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-110	5	-1.78	672663280	109506	23.81	6180	6260	6040	8020	4320	6170	6142.71	1.40	0	-2978	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	979	9.10	0.70	12	0.68	666.00	8680.00	10430	20240710	-41.90	4855	20241210	24.82	10430	-41.90	20240710	4855	24.82	20241210	10430	-41.90	20240710	4855	24.82	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
15	20241230	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	514520300	83463	18.15	6180	6260	6090	8020	4320	6170	6164.65	1.40	0	-5118	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	990	9.20	0.71	12	0.52	666.00	8680.00	10430	20240710	-41.23	4855	20241210	26.26	10430	-41.23	20240710	4855	26.26	20241210	10430	-41.23	20240710	4855	26.26	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
16	20241230	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	10	2	0.16	285510850	46126	10.03	6180	6260	6110	8020	4320	6170	6189.80	1.40	0	-9738	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	998	9.28	0.71	12	0.29	666.00	8680.00	10430	20240710	-40.75	4855	20241210	27.29	10430	-40.75	20240710	4855	27.29	20241210	10430	-40.75	20240710	4855	27.29	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
17	20241230	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	40	2	0.65	118663810	19179	4.17	6180	6260	6110	8020	4320	6170	6187.17	1.40	0	-3940	6916	6542	6326	5952	5736	6435	5845	83	1850	500	3940	10	1	16153162	1003	9.32	0.72	12	0.12	666.00	8680.00	10430	20240710	-40.46	4855	20241210	27.91	10430	-40.46	20240710	4855	27.91	20241210	10430	-40.46	20240710	4855	27.91	20241210	7.86	N	131030	500	82 억		226572	N	N	0	N	00	N
18	20241227	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-410	5	-6.23	2896890540	450963	40.21	6410	6700	6110	8550	4610	6580	6424.16	1.28	0	19569	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	997	9.26	0.71	12	2.79	666.00	8680.00	10430	20240710	-40.84	4855	20241210	27.09	10430	-40.84	20240710	4855	27.09	20241210	10430	-40.84	20240710	4855	27.09	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
19	20241227	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-390	5	-5.93	2771955190	430773	38.41	6410	6700	6110	8550	4610	6580	6434.81	1.28	0	21565	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1000	9.29	0.71	12	2.67	666.00	8680.00	10430	20240710	-40.65	4855	20241210	27.50	10430	-40.65	20240710	4855	27.50	20241210	10430	-40.65	20240710	4855	27.50	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
20	20241227	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-320	5	-4.86	2400308110	370887	33.07	6410	6700	6160	8550	4610	6580	6471.77	1.28	0	21784	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1011	9.40	0.72	12	2.30	666.00	8680.00	10430	20240710	-39.98	4855	20241210	28.94	10430	-39.98	20240710	4855	28.94	20241210	10430	-39.98	20240710	4855	28.94	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
21	20241227	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-310	5	-4.71	2344744950	361990	32.28	6410	6700	6160	8550	4610	6580	6477.35	1.28	0	22374	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1013	9.41	0.72	12	2.24	666.00	8680.00	10430	20240710	-39.88	4855	20241210	29.15	10430	-39.88	20240710	4855	29.15	20241210	10430	-39.88	20240710	4855	29.15	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
22	20241227	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-330	5	-5.02	1986615960	305045	27.20	6410	6700	6240	8550	4610	6580	6512.51	1.28	0	38804	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1010	9.38	0.72	12	1.89	666.00	8680.00	10430	20240710	-40.08	4855	20241210	28.73	10430	-40.08	20240710	4855	28.73	20241210	10430	-40.08	20240710	4855	28.73	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
23	20241227	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-150	5	-2.28	1667077670	254376	22.68	6410	6700	6260	8550	4610	6580	6553.59	1.28	0	15178	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1039	9.65	0.74	12	1.57	666.00	8680.00	10430	20240710	-38.35	4855	20241210	32.44	10430	-38.35	20240710	4855	32.44	20241210	10430	-38.35	20240710	4855	32.44	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
24	20241227	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	60	2	0.91	1266302400	192457	17.16	6410	6700	6390	8550	4610	6580	6579.66	1.28	0	20290	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1073	9.97	0.76	12	1.19	666.00	8680.00	10430	20240710	-36.34	4855	20241210	36.77	10430	-36.34	20240710	4855	36.77	20241210	10430	-36.34	20240710	4855	36.77	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
25	20241227	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-90	5	-1.37	301113670	46659	4.16	6410	6600	6390	8550	4610	6580	6453.22	1.28	0	1173	6986	6782	6566	6362	6146	6885	6465	83	1970	500	4210	10	1	16153162	1048	9.74	0.75	12	0.29	666.00	8680.00	10430	20240710	-37.78	4855	20241210	33.68	10430	-37.78	20240710	4855	33.68	20241210	10430	-37.78	20240710	4855	33.68	20241210	7.16	N	131030	500	82 억		206798	N	N	0	N	00	N
26	20241226	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	310	2	4.94	7250354930	1104666	46.56	6510	6770	6350	8150	4390	6270	6563.38	1.22	0	10838	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1063	9.88	0.76	12	6.84	666.00	8680.00	10430	20240710	-36.91	4855	20241210	35.53	10430	-36.91	20240710	4855	35.53	20241210	10430	-36.91	20240710	4855	35.53	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
27	20241226	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	250	2	3.99	6989926820	1064896	44.88	6510	6770	6350	8150	4390	6270	6563.96	1.22	0	9601	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1053	9.79	0.75	12	6.59	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	10430	-37.49	20240710	4855	34.29	20241210	10430	-37.49	20240710	4855	34.29	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
28	20241226	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	280	2	4.47	6634281230	1010530	42.59	6510	6770	6350	8150	4390	6270	6565.16	1.22	0	6123	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1058	9.83	0.75	12	6.26	666.00	8680.00	10430	20240710	-37.20	4855	20241210	34.91	10430	-37.20	20240710	4855	34.91	20241210	10430	-37.20	20240710	4855	34.91	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
29	20241226	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	250	2	3.99	5926599100	903812	38.09	6510	6770	6350	8150	4390	6270	6557.34	1.22	0	-23139	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1053	9.79	0.75	12	5.60	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	10430	-37.49	20240710	4855	34.29	20241210	10430	-37.49	20240710	4855	34.29	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
30	20241226	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	210	2	3.35	5715568370	871263	36.72	6510	6770	6350	8150	4390	6270	6560.10	1.22	0	-23402	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1047	9.73	0.75	12	5.39	666.00	8680.00	10430	20240710	-37.87	4855	20241210	33.47	10430	-37.87	20240710	4855	33.47	20241210	10430	-37.87	20240710	4855	33.47	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
31	20241226	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	400	2	6.38	4734251530	722688	30.46	6510	6770	6350	8150	4390	6270	6550.90	1.22	0	5583	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1077	10.02	0.77	12	4.47	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	10430	-36.05	20240710	4855	37.38	20241210	10430	-36.05	20240710	4855	37.38	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
32	20241226	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	270	2	4.31	2861277890	439913	18.54	6510	6650	6350	8150	4390	6270	6504.20	1.22	0	-12294	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1056	9.82	0.75	12	2.72	666.00	8680.00	10430	20240710	-37.30	4855	20241210	34.71	10430	-37.30	20240710	4855	34.71	20241210	10430	-37.30	20240710	4855	34.71	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
33	20241226	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	280	2	4.47	1552721610	238875	10.07	6510	6590	6350	8150	4390	6270	6500.17	1.22	0	-30033	8536	7402	6796	5662	5056	7100	5360	83	1880	500	4010	10	1	16153162	1058	9.83	0.75	12	1.48	666.00	8680.00	10430	20240710	-37.20	4855	20241210	34.91	10430	-37.20	20240710	4855	34.91	20241210	10430	-37.20	20240710	4855	34.91	20241210	7.10	N	131030	500	82 억		197455	N	N	0	N	00	N
34	20241224	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-1040	5	-14.23	16227247760	2313416	136.61	7350	7930	6190	9500	5120	7310	7014.58	1.60	0	-63929	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1013	9.41	0.72	12	14.32	666.00	8680.00	10430	20240710	-39.88	4855	20241210	29.15	10430	-39.88	20240710	4855	29.15	20241210	10430	-39.88	20240710	4855	29.15	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
35	20241224	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-940	5	-12.86	15637029530	2219618	131.07	7350	7930	6190	9500	5120	7310	7044.92	1.60	0	-67089	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1029	9.56	0.73	12	13.74	666.00	8680.00	10430	20240710	-38.93	4855	20241210	31.20	10430	-38.93	20240710	4855	31.20	20241210	10430	-38.93	20240710	4855	31.20	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
36	20241224	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-630	5	-8.62	13760313640	1926976	113.79	7350	7930	6630	9500	5120	7310	7140.88	1.60	0	-127670	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1079	10.03	0.77	12	11.93	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	10430	-35.95	20240710	4855	37.59	20241210	10430	-35.95	20240710	4855	37.59	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
37	20241224	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-610	5	-8.34	13457913720	1881848	111.13	7350	7930	6630	9500	5120	7310	7151.44	1.60	0	-128783	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1082	10.06	0.77	12	11.65	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	10430	-35.76	20240710	4855	38.00	20241210	10430	-35.76	20240710	4855	38.00	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
38	20241224	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-510	5	-6.98	12809479100	1785087	105.41	7350	7930	6630	9500	5120	7310	7175.83	1.60	0	-128319	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1098	10.21	0.78	12	11.05	666.00	8680.00	10430	20240710	-34.80	4855	20241210	40.06	10430	-34.80	20240710	4855	40.06	20241210	10430	-34.80	20240710	4855	40.06	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
39	20241224	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-570	5	-7.80	12430129940	1729234	102.12	7350	7930	6630	9500	5120	7310	7188.23	1.60	0	-122820	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1089	10.12	0.78	12	10.71	666.00	8680.00	10430	20240710	-35.38	4855	20241210	38.83	10430	-35.38	20240710	4855	38.83	20241210	10430	-35.38	20240710	4855	38.83	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
40	20241224	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-510	5	-6.98	11445351330	1585306	93.62	7350	7930	6630	9500	5120	7310	7219.65	1.60	0	-101494	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1098	10.21	0.78	12	9.81	666.00	8680.00	10430	20240710	-34.80	4855	20241210	40.06	10430	-34.80	20240710	4855	40.06	20241210	10430	-34.80	20240710	4855	40.06	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
41	20241224	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-120	5	-1.64	6702535680	891351	52.64	7350	7930	7160	9500	5120	7310	7519.52	1.60	0	-20141	7816	7562	7056	6802	6296	7690	6930	83	2190	500	4670	10	1	16153162	1161	10.80	0.83	12	5.52	666.00	8680.00	10430	20240710	-31.06	4855	20241210	48.09	10430	-31.06	20240710	4855	48.09	20241210	10430	-31.06	20240710	4855	48.09	20241210	7.10	N	131030	500	82 억		259035	N	N	0	N	00	N
42	20241223	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11912092610	1692603	5589.65	6910	7310	6550	7310	3950	5630	7037.69	2.45	0	-135983	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.48	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
43	20241223	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11898203610	1690703	5583.38	6910	7310	6550	7310	3950	5630	7037.43	2.45	0	-135644	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.47	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
44	20241223	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11882852610	1688603	5576.44	6910	7310	6550	7310	3950	5630	7037.09	2.45	0	-135509	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.45	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
45	20241223	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11853342140	1684566	5563.11	6910	7310	6550	7310	3950	5630	7036.44	2.45	0	-135224	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.43	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
46	20241223	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11809716060	1678598	5543.40	6910	7310	6550	7310	3950	5630	7035.46	2.45	0	-134825	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.39	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
47	20241223	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11732756380	1668070	5508.64	6910	7310	6550	7310	3950	5630	7033.73	2.45	0	-134796	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.33	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
48	20241223	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	1680	1	29.84	11492286620	1635174	5400.00	6910	7310	6550	7310	3950	5630	7028.17	2.45	0	-134796	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1181	10.98	0.84	12	10.12	666.00	8680.00	10430	20240710	-29.91	4855	20241210	50.57	10430	-29.91	20240710	4855	50.57	20241210	10430	-29.91	20240710	4855	50.57	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
49	20241223	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	1070	2	19.01	2083533220	304552	1005.75	6910	7100	6570	7310	3950	5630	6841.31	2.45	0	-43239	5763	5696	5643	5576	5523	5670	5550	83	1680	500	3600	10	1	16153162	1082	10.06	0.77	12	1.89	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	10430	-35.76	20240710	4855	38.00	20241210	10430	-35.76	20240710	4855	38.00	20241210	7.07	N	131030	500	82 억		395868	N	N	0	N	00	N
50	20241220	160835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5630	-60	5	-1.05	169588820	30074	64.24	5680	5710	5590	7390	3990	5690	5639.06	2.46	0	-1627	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	909	8.45	0.65	12	0.19	666.00	8680.00	10430	20240710	-46.02	4855	20241210	15.96	10430	-46.02	20240710	4855	15.96	20241210	10430	-46.02	20240710	4855	15.96	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
51	20241220	150839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5680	-10	5	-0.18	150405180	26692	57.02	5680	5710	5590	7390	3990	5690	5634.84	2.46	0	-1918	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	917	8.53	0.65	12	0.17	666.00	8680.00	10430	20240710	-45.54	4855	20241210	16.99	10430	-45.54	20240710	4855	16.99	20241210	10430	-45.54	20240710	4855	16.99	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
52	20241220	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	-100	5	-1.76	117418100	20862	44.56	5680	5710	5590	7390	3990	5690	5628.32	2.46	0	-2335	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	903	8.39	0.64	12	0.13	666.00	8680.00	10430	20240710	-46.40	4855	20241210	15.14	10430	-46.40	20240710	4855	15.14	20241210	10430	-46.40	20240710	4855	15.14	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
53	20241220	130836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5640	-50	5	-0.88	67961230	12043	25.72	5680	5710	5590	7390	3990	5690	5643.21	2.46	0	-2872	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	911	8.47	0.65	12	0.07	666.00	8680.00	10430	20240710	-45.93	4855	20241210	16.17	10430	-45.93	20240710	4855	16.17	20241210	10430	-45.93	20240710	4855	16.17	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
54	20241220	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5650	-40	5	-0.70	65801050	11659	24.90	5680	5710	5590	7390	3990	5690	5643.80	2.46	0	-2501	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	913	8.48	0.65	12	0.07	666.00	8680.00	10430	20240710	-45.83	4855	20241210	16.37	10430	-45.83	20240710	4855	16.37	20241210	10430	-45.83	20240710	4855	16.37	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
55	20241220	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5640	-50	5	-0.88	64142270	11365	24.28	5680	5710	5590	7390	3990	5690	5643.84	2.46	0	-2291	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	911	8.47	0.65	12	0.07	666.00	8680.00	10430	20240710	-45.93	4855	20241210	16.17	10430	-45.93	20240710	4855	16.17	20241210	10430	-45.93	20240710	4855	16.17	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
56	20241220	100837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	0	3	0.00	59363200	10521	22.47	5680	5710	5590	7390	3990	5690	5642.35	2.46	0	-1780	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	919	8.54	0.66	12	0.07	666.00	8680.00	10430	20240710	-45.45	4855	20241210	17.20	10430	-45.45	20240710	4855	17.20	20241210	10430	-45.45	20240710	4855	17.20	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
57	20241220	090837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	-20	5	-0.35	3342120	588	1.26	5680	5710	5660	7390	3990	5690	5683.88	2.46	0	86	5996	5842	5736	5582	5476	5790	5530	83	1700	500	3640	10	1	16153162	916	8.51	0.65	12	0.00	666.00	8680.00	10430	20240710	-45.64	4855	20241210	16.79	10430	-45.64	20240710	4855	16.79	20241210	10430	-45.64	20240710	4855	16.79	20241210	7.05	N	131030	500	82 억		397528	N	N	0	N	00	N
58	20241219	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-150	5	-2.57	266947960	46805	77.87	5890	5890	5630	7590	4090	5840	5703.41	2.43	0	4494	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	919	8.54	0.66	12	0.29	666.00	8680.00	10430	20240710	-45.45	4855	20241210	17.20	10430	-45.45	20240710	4855	17.20	20241210	10430	-45.45	20240710	4855	17.20	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
59	20241219	150832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	-170	5	-2.91	233661880	40939	68.11	5890	5890	5630	7590	4090	5840	5707.56	2.43	0	3455	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	916	8.51	0.65	12	0.25	666.00	8680.00	10430	20240710	-45.64	4855	20241210	16.79	10430	-45.64	20240710	4855	16.79	20241210	10430	-45.64	20240710	4855	16.79	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
60	20241219	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5730	-110	5	-1.88	187941100	32910	54.75	5890	5890	5630	7590	4090	5840	5710.76	2.43	0	-1148	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	926	8.60	0.66	12	0.20	666.00	8680.00	10430	20240710	-45.06	4855	20241210	18.02	10430	-45.06	20240710	4855	18.02	20241210	10430	-45.06	20240710	4855	18.02	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
61	20241219	130832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	-120	5	-2.05	151755900	26600	44.25	5890	5890	5630	7590	4090	5840	5705.11	2.43	0	-5197	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	924	8.59	0.66	12	0.16	666.00	8680.00	10430	20240710	-45.16	4855	20241210	17.82	10430	-45.16	20240710	4855	17.82	20241210	10430	-45.16	20240710	4855	17.82	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
62	20241219	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-140	5	-2.40	128934770	22632	37.65	5890	5890	5630	7590	4090	5840	5697.01	2.43	0	-3564	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	921	8.56	0.66	12	0.14	666.00	8680.00	10430	20240710	-45.35	4855	20241210	17.40	10430	-45.35	20240710	4855	17.40	20241210	10430	-45.35	20240710	4855	17.40	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
63	20241219	110832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5660	-180	5	-3.08	98483930	17309	28.80	5890	5890	5630	7590	4090	5840	5689.75	2.43	0	-1365	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	914	8.50	0.65	12	0.11	666.00	8680.00	10430	20240710	-45.73	4855	20241210	16.58	10430	-45.73	20240710	4855	16.58	20241210	10430	-45.73	20240710	4855	16.58	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
64	20241219	100824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5680	-160	5	-2.74	67246940	11784	19.60	5890	5890	5660	7590	4090	5840	5706.63	2.43	0	328	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	917	8.53	0.65	12	0.07	666.00	8680.00	10430	20240710	-45.54	4855	20241210	16.99	10430	-45.54	20240710	4855	16.99	20241210	10430	-45.54	20240710	4855	16.99	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
65	20241219	090834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5730	-110	5	-1.88	18161150	3160	5.26	5890	5890	5720	7590	4090	5840	5747.20	2.43	0	577	6053	5946	5793	5686	5533	6000	5740	83	1750	500	3730	10	1	16153162	926	8.60	0.66	12	0.02	666.00	8680.00	10430	20240710	-45.06	4855	20241210	18.02	10430	-45.06	20240710	4855	18.02	20241210	10430	-45.06	20240710	4855	18.02	20241210	6.63	N	131030	500	82 억		393023	N	N	0	N	00	N
66	20241218	160829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	40	2	0.69	346613870	60108	32.82	5750	5900	5640	7540	4060	5800	5766.51	2.45	0	-2954	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	943	8.77	0.67	12	0.37	666.00	8680.00	10430	20240710	-44.01	4855	20241210	20.29	10430	-44.01	20240710	4855	20.29	20241210	10430	-44.01	20240710	4855	20.29	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
67	20241218	150833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	40	2	0.69	324155630	56265	30.72	5750	5900	5640	7540	4060	5800	5761.23	2.45	0	-2525	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	943	8.77	0.67	12	0.35	666.00	8680.00	10430	20240710	-44.01	4855	20241210	20.29	10430	-44.01	20240710	4855	20.29	20241210	10430	-44.01	20240710	4855	20.29	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
68	20241218	140831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	10	2	0.17	219788540	38394	20.97	5750	5820	5640	7540	4060	5800	5724.55	2.45	0	-1179	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	938	8.72	0.67	12	0.24	666.00	8680.00	10430	20240710	-44.30	4855	20241210	19.67	10430	-44.30	20240710	4855	19.67	20241210	10430	-44.30	20240710	4855	19.67	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
69	20241218	130833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-100	5	-1.72	204038650	35659	19.47	5750	5820	5640	7540	4060	5800	5721.94	2.45	0	-1384	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	921	8.56	0.66	12	0.22	666.00	8680.00	10430	20240710	-45.35	4855	20241210	17.40	10430	-45.35	20240710	4855	17.40	20241210	10430	-45.35	20240710	4855	17.40	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
70	20241218	120824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	-60	5	-1.03	173795520	30354	16.58	5750	5820	5640	7540	4060	5800	5725.62	2.45	0	-3060	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	927	8.62	0.66	12	0.19	666.00	8680.00	10430	20240710	-44.97	4855	20241210	18.23	10430	-44.97	20240710	4855	18.23	20241210	10430	-44.97	20240710	4855	18.23	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
71	20241218	110831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-100	5	-1.72	138325560	24153	13.19	5750	5820	5640	7540	4060	5800	5727.06	2.45	0	-4876	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	921	8.56	0.66	12	0.15	666.00	8680.00	10430	20240710	-45.35	4855	20241210	17.40	10430	-45.35	20240710	4855	17.40	20241210	10430	-45.35	20240710	4855	17.40	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
72	20241218	100832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	-90	5	-1.55	74635240	13095	7.15	5750	5770	5640	7540	4060	5800	5699.52	2.45	0	-939	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	922	8.57	0.66	12	0.08	666.00	8680.00	10430	20240710	-45.25	4855	20241210	17.61	10430	-45.25	20240710	4855	17.61	20241210	10430	-45.25	20240710	4855	17.61	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
73	20241218	090834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5730	-70	5	-1.21	21274270	3718	2.03	5750	5770	5690	7540	4060	5800	5721.97	2.45	0	925	6113	5956	5743	5586	5373	6035	5665	83	1740	500	3710	10	1	16153162	926	8.60	0.66	12	0.02	666.00	8680.00	10430	20240710	-45.06	4855	20241210	18.02	10430	-45.06	20240710	4855	18.02	20241210	10430	-45.06	20240710	4855	18.02	20241210	6.58	N	131030	500	82 억		396012	N	N	0	N	00	N
74	20241217	160827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5800	210	2	3.76	1055748830	183119	436.57	5670	5900	5530	7260	3920	5590	5765.38	2.78	0	-51974	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	937	8.71	0.67	12	1.13	666.00	8680.00	10430	20240710	-44.39	4855	20241210	19.46	10430	-44.39	20240710	4855	19.46	20241210	10430	-44.39	20240710	4855	19.46	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
75	20241217	150831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	270	2	4.83	973220830	169070	403.08	5670	5890	5530	7260	3920	5590	5756.33	2.78	0	-47190	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	947	8.80	0.68	12	1.05	666.00	8680.00	10430	20240710	-43.82	4855	20241210	20.70	10430	-43.82	20240710	4855	20.70	20241210	10430	-43.82	20240710	4855	20.70	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
76	20241217	140822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	250	2	4.47	839208240	146145	348.42	5670	5890	5530	7260	3920	5590	5742.31	2.78	0	-52867	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	943	8.77	0.67	12	0.90	666.00	8680.00	10430	20240710	-44.01	4855	20241210	20.29	10430	-44.01	20240710	4855	20.29	20241210	10430	-44.01	20240710	4855	20.29	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
77	20241217	130819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	110	2	1.97	536845540	93821	223.68	5670	5890	5530	7260	3920	5590	5722.03	2.78	0	-27640	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	921	8.56	0.66	12	0.58	666.00	8680.00	10430	20240710	-45.35	4855	20241210	17.40	10430	-45.35	20240710	4855	17.40	20241210	10430	-45.35	20240710	4855	17.40	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
78	20241217	120808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	120	2	2.15	524564830	91664	218.53	5670	5890	5530	7260	3920	5590	5722.71	2.78	0	-27627	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	922	8.57	0.66	12	0.57	666.00	8680.00	10430	20240710	-45.25	4855	20241210	17.61	10430	-45.25	20240710	4855	17.61	20241210	10430	-45.25	20240710	4855	17.61	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
79	20241217	110812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	120	2	2.15	237792510	42230	100.68	5670	5730	5530	7260	3920	5590	5630.90	2.78	0	-11930	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	922	8.57	0.66	12	0.26	666.00	8680.00	10430	20240710	-45.25	4855	20241210	17.61	10430	-45.25	20240710	4855	17.61	20241210	10430	-45.25	20240710	4855	17.61	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
80	20241217	100821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5600	10	2	0.18	157508930	28087	66.96	5670	5670	5530	7260	3920	5590	5607.90	2.78	0	-10638	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	905	8.41	0.65	12	0.17	666.00	8680.00	10430	20240710	-46.31	4855	20241210	15.35	10430	-46.31	20240710	4855	15.35	20241210	10430	-46.31	20240710	4855	15.35	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
81	20241217	090828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5600	10	2	0.18	6379150	1132	2.70	5670	5670	5590	7260	3920	5590	5635.70	2.78	0	-682	5696	5642	5556	5502	5416	5670	5530	83	1670	500	3570	10	1	16153162	905	8.41	0.65	12	0.01	666.00	8680.00	10430	20240710	-46.31	4855	20241210	15.35	10430	-46.31	20240710	4855	15.35	20241210	10430	-46.31	20240710	4855	15.35	20241210	6.58	N	131030	500	82 억		448737	N	N	0	N	00	N
82	20241216	160820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	120	2	2.19	233042400	41885	175.63	5470	5610	5470	7110	3830	5470	5563.86	2.78	0	352	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	903	8.39	0.64	12	0.26	666.00	8680.00	10430	20240710	-46.40	4855	20241210	15.14	10430	-46.40	20240710	4855	15.14	20241210	10430	-46.40	20240710	4855	15.14	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
83	20241216	150829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	110	2	2.01	209690360	37696	158.06	5470	5610	5470	7110	3830	5470	5562.67	2.78	0	117	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	901	8.38	0.64	12	0.23	666.00	8680.00	10430	20240710	-46.50	4855	20241210	14.93	10430	-46.50	20240710	4855	14.93	20241210	10430	-46.50	20240710	4855	14.93	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
84	20241216	140828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	120	2	2.19	183166430	32948	138.15	5470	5610	5470	7110	3830	5470	5559.26	2.78	0	2130	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	903	8.39	0.64	12	0.20	666.00	8680.00	10430	20240710	-46.40	4855	20241210	15.14	10430	-46.40	20240710	4855	15.14	20241210	10430	-46.40	20240710	4855	15.14	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
85	20241216	130829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	140	2	2.56	166908980	30029	125.91	5470	5610	5470	7110	3830	5470	5558.26	2.78	0	1253	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	906	8.42	0.65	12	0.19	666.00	8680.00	10430	20240710	-46.21	4855	20241210	15.55	10430	-46.21	20240710	4855	15.55	20241210	10430	-46.21	20240710	4855	15.55	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
86	20241216	120829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	100	2	1.83	131455490	23682	99.30	5470	5600	5470	7110	3830	5470	5550.86	2.78	0	1129	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	900	8.36	0.64	12	0.15	666.00	8680.00	10430	20240710	-46.60	4855	20241210	14.73	10430	-46.60	20240710	4855	14.73	20241210	10430	-46.60	20240710	4855	14.73	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
87	20241216	110828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	70	2	1.28	117689000	21206	88.92	5470	5600	5470	7110	3830	5470	5549.80	2.78	0	1630	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	895	8.32	0.64	12	0.13	666.00	8680.00	10430	20240710	-46.88	4855	20241210	14.11	10430	-46.88	20240710	4855	14.11	20241210	10430	-46.88	20240710	4855	14.11	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
88	20241216	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	120	2	2.19	109472400	19725	82.71	5470	5600	5470	7110	3830	5470	5549.93	2.78	0	1448	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	903	8.39	0.64	12	0.12	666.00	8680.00	10430	20240710	-46.40	4855	20241210	15.14	10430	-46.40	20240710	4855	15.14	20241210	10430	-46.40	20240710	4855	15.14	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
89	20241216	090829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	120	2	2.19	49220320	8877	37.22	5470	5600	5470	7110	3830	5470	5544.70	2.78	0	4767	5570	5520	5440	5390	5310	5545	5415	83	1640	500	3500	10	1	16153162	903	8.39	0.64	12	0.05	666.00	8680.00	10430	20240710	-46.40	4855	20241210	15.14	10430	-46.40	20240710	4855	15.14	20241210	10430	-46.40	20240710	4855	15.14	20241210	6.56	N	131030	500	82 억		448384	N	N	0	N	00	N
90	20241213	160821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	80	2	1.48	129907770	23849	88.07	5390	5490	5360	7000	3780	5390	5447.10	2.77	0	808	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	884	8.21	0.63	12	0.15	666.00	8680.00	10430	20240710	-47.56	4855	20241210	12.67	10430	-47.56	20240710	4855	12.67	20241210	10430	-47.56	20240710	4855	12.67	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
91	20241213	150826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	100	2	1.86	112675870	20703	76.45	5390	5490	5360	7000	3780	5390	5442.49	2.77	0	942	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	887	8.24	0.63	12	0.13	666.00	8680.00	10430	20240710	-47.36	4855	20241210	13.08	10430	-47.36	20240710	4855	13.08	20241210	10430	-47.36	20240710	4855	13.08	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
92	20241213	140827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	80	2	1.48	101716930	18700	69.05	5390	5490	5360	7000	3780	5390	5439.41	2.77	0	1212	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	884	8.21	0.63	12	0.12	666.00	8680.00	10430	20240710	-47.56	4855	20241210	12.67	10430	-47.56	20240710	4855	12.67	20241210	10430	-47.56	20240710	4855	12.67	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
93	20241213	130827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	90	2	1.67	93110460	17129	63.25	5390	5480	5360	7000	3780	5390	5435.84	2.77	0	876	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	885	8.23	0.63	12	0.11	666.00	8680.00	10430	20240710	-47.46	4855	20241210	12.87	10430	-47.46	20240710	4855	12.87	20241210	10430	-47.46	20240710	4855	12.87	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
94	20241213	120828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	60	2	1.11	77969500	14355	53.01	5390	5480	5360	7000	3780	5390	5431.52	2.77	0	79	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	880	8.18	0.63	12	0.09	666.00	8680.00	10430	20240710	-47.75	4855	20241210	12.26	10430	-47.75	20240710	4855	12.26	20241210	10430	-47.75	20240710	4855	12.26	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
95	20241213	110825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	60	2	1.11	71171550	13104	48.39	5390	5480	5360	7000	3780	5390	5431.28	2.77	0	-517	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	880	8.18	0.63	12	0.08	666.00	8680.00	10430	20240710	-47.75	4855	20241210	12.26	10430	-47.75	20240710	4855	12.26	20241210	10430	-47.75	20240710	4855	12.26	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
96	20241213	100817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	90	2	1.67	50951840	9392	34.68	5390	5480	5360	7000	3780	5390	5425.03	2.77	0	-389	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	885	8.23	0.63	12	0.06	666.00	8680.00	10430	20240710	-47.46	4855	20241210	12.87	10430	-47.46	20240710	4855	12.87	20241210	10430	-47.46	20240710	4855	12.87	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
97	20241213	090827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	20	2	0.37	21173710	3932	14.52	5390	5410	5360	7000	3780	5390	5384.97	2.77	0	1556	5523	5456	5413	5346	5303	5435	5325	83	1610	500	3440	10	1	16153162	874	8.12	0.62	12	0.02	666.00	8680.00	10430	20240710	-48.13	4855	20241210	11.43	10430	-48.13	20240710	4855	11.43	20241210	10430	-48.13	20240710	4855	11.43	20241210	6.56	N	131030	500	82 억		447447	N	N	0	N	00	N
98	20241212	160827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	50	2	0.94	144952940	26752	65.78	5440	5480	5370	6940	3740	5340	5418.40	2.75	0	2770	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	871	8.09	0.62	12	0.17	666.00	8680.00	10430	20240710	-48.32	4855	20241210	11.02	10430	-48.32	20240710	4855	11.02	20241210	10430	-48.32	20240710	4855	11.02	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
99	20241212	150821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	90	2	1.69	138757160	25606	62.97	5440	5480	5370	6940	3740	5340	5418.93	2.75	0	2518	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	877	8.15	0.63	12	0.16	666.00	8680.00	10430	20240710	-47.94	4855	20241210	11.84	10430	-47.94	20240710	4855	11.84	20241210	10430	-47.94	20240710	4855	11.84	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
100	20241212	140820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	100	2	1.87	129774680	23949	58.89	5440	5480	5370	6940	3740	5340	5418.79	2.75	0	1792	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	879	8.17	0.63	12	0.15	666.00	8680.00	10430	20240710	-47.84	4855	20241210	12.05	10430	-47.84	20240710	4855	12.05	20241210	10430	-47.84	20240710	4855	12.05	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
101	20241212	130811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	70	2	1.31	116144810	21429	52.70	5440	5480	5370	6940	3740	5340	5419.98	2.75	0	1574	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	874	8.12	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.13	4855	20241210	11.43	10430	-48.13	20240710	4855	11.43	20241210	10430	-48.13	20240710	4855	11.43	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
102	20241212	120804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	110	2	2.06	92774140	17101	42.05	5440	5480	5370	6940	3740	5340	5425.07	2.75	0	2113	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	880	8.18	0.63	12	0.11	666.00	8680.00	10430	20240710	-47.75	4855	20241210	12.26	10430	-47.75	20240710	4855	12.26	20241210	10430	-47.75	20240710	4855	12.26	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
103	20241212	110816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	90	2	1.69	66983210	12371	30.42	5440	5470	5370	6940	3740	5340	5414.53	2.75	0	1867	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	877	8.15	0.63	12	0.08	666.00	8680.00	10430	20240710	-47.94	4855	20241210	11.84	10430	-47.94	20240710	4855	11.84	20241210	10430	-47.94	20240710	4855	11.84	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
104	20241212	100814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	60	2	1.12	34359190	6336	15.58	5440	5470	5370	6940	3740	5340	5422.85	2.75	0	-1331	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	872	8.11	0.62	12	0.04	666.00	8680.00	10430	20240710	-48.23	4855	20241210	11.23	10430	-48.23	20240710	4855	11.23	20241210	10430	-48.23	20240710	4855	11.23	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
105	20241212	090821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	80	2	1.50	6573680	1215	2.99	5440	5450	5370	6940	3740	5340	5410.44	2.75	0	404	5560	5450	5320	5210	5080	5505	5265	83	1600	500	3410	10	1	16153162	876	8.14	0.62	12	0.01	666.00	8680.00	10430	20240710	-48.03	4855	20241210	11.64	10430	-48.03	20240710	4855	11.64	20241210	10430	-48.03	20240710	4855	11.64	20241210	6.61	N	131030	500	82 억		444461	N	N	0	N	00	N
106	20241211	160813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	90	2	1.71	217290770	40630	73.20	5200	5430	5190	6820	3680	5250	5348.04	2.64	0	18925	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	863	8.02	0.62	12	0.25	666.00	8680.00	10430	20240710	-48.80	4855	20241210	9.99	10430	-48.80	20240710	4855	9.99	20241210	10430	-48.80	20240710	4855	9.99	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
107	20241211	150751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	110	2	2.10	209716300	39216	70.65	5200	5430	5190	6820	3680	5250	5347.72	2.64	0	17861	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	866	8.05	0.62	12	0.24	666.00	8680.00	10430	20240710	-48.61	4855	20241210	10.40	10430	-48.61	20240710	4855	10.40	20241210	10430	-48.61	20240710	4855	10.40	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
108	20241211	140820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	70	2	1.33	158727000	29650	53.42	5200	5430	5190	6820	3680	5250	5353.36	2.64	0	14175	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	859	7.99	0.61	12	0.18	666.00	8680.00	10430	20240710	-48.99	4855	20241210	9.58	10430	-48.99	20240710	4855	9.58	20241210	10430	-48.99	20240710	4855	9.58	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
109	20241211	130822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	130	2	2.48	128946370	24055	43.34	5200	5430	5190	6820	3680	5250	5360.48	2.64	0	12441	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	869	8.08	0.62	12	0.15	666.00	8680.00	10430	20240710	-48.42	4855	20241210	10.81	10430	-48.42	20240710	4855	10.81	20241210	10430	-48.42	20240710	4855	10.81	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
110	20241211	120824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	130	2	2.48	119723000	22337	40.24	5200	5430	5190	6820	3680	5250	5359.85	2.64	0	11521	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	869	8.08	0.62	12	0.14	666.00	8680.00	10430	20240710	-48.42	4855	20241210	10.81	10430	-48.42	20240710	4855	10.81	20241210	10430	-48.42	20240710	4855	10.81	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
111	20241211	110819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	110	2	2.10	101713450	18980	34.20	5200	5430	5190	6820	3680	5250	5358.98	2.64	0	10199	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	866	8.05	0.62	12	0.12	666.00	8680.00	10430	20240710	-48.61	4855	20241210	10.40	10430	-48.61	20240710	4855	10.40	20241210	10430	-48.61	20240710	4855	10.40	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
112	20241211	100822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	120	2	2.29	60293110	11245	20.26	5200	5430	5190	6820	3680	5250	5361.77	2.64	0	7622	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	867	8.06	0.62	12	0.07	666.00	8680.00	10430	20240710	-48.51	4855	20241210	10.61	10430	-48.51	20240710	4855	10.61	20241210	10430	-48.51	20240710	4855	10.61	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
113	20241211	090825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	50	2	0.95	9319560	1779	3.21	5200	5310	5190	6820	3680	5250	5238.65	2.64	0	1072	5540	5395	5125	4980	4710	5467	5052	83	1570	500	3360	10	1	16153162	856	7.96	0.61	12	0.01	666.00	8680.00	10430	20240710	-49.19	4855	20241210	9.17	10430	-49.19	20240710	4855	9.17	20241210	10430	-49.19	20240710	4855	9.17	20241210	6.80	N	131030	500	82 억		426111	N	N	0	N	00	N
114	20241210	160815	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5250	295	2	5.95	280918905	54790	25.77	4855	5270	4855	6440	3470	4955	5127.15	2.52	0	18485	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	848	7.88	0.60	12	0.34	666.00	8680.00	10430	20240710	-49.66	4855	20241210	8.14	10430	-49.66	20240710	4855	8.14	20241210	10430	-49.66	20240710	4855	8.14	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
115	20241210	150816	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5230	275	2	5.55	275771045	53810	25.30	4855	5270	4855	6440	3470	4955	5124.90	2.52	0	17980	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	845	7.85	0.60	12	0.33	666.00	8680.00	10430	20240710	-49.86	4855	20241210	7.72	10430	-49.86	20240710	4855	7.72	20241210	10430	-49.86	20240710	4855	7.72	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
116	20241210	140816	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5260	305	2	6.16	253261505	49515	23.29	4855	5270	4855	6440	3470	4955	5114.84	2.52	0	16428	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	850	7.90	0.61	12	0.31	666.00	8680.00	10430	20240710	-49.57	4855	20241210	8.34	10430	-49.57	20240710	4855	8.34	20241210	10430	-49.57	20240710	4855	8.34	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
117	20241210	130816	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5230	275	2	5.55	214851865	42193	19.84	4855	5230	4855	6440	3470	4955	5092.12	2.52	0	18878	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	845	7.85	0.60	12	0.26	666.00	8680.00	10430	20240710	-49.86	4855	20241210	7.72	10430	-49.86	20240710	4855	7.72	20241210	10430	-49.86	20240710	4855	7.72	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
118	20241210	120815	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5200	245	2	4.94	202186175	39756	18.70	4855	5230	4855	6440	3470	4955	5085.68	2.52	0	17150	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	840	7.81	0.60	12	0.25	666.00	8680.00	10430	20240710	-50.14	4855	20241210	7.11	10430	-50.14	20240710	4855	7.11	20241210	10430	-50.14	20240710	4855	7.11	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
119	20241210	110815	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5210	255	2	5.15	190486795	37513	17.64	4855	5210	4855	6440	3470	4955	5077.89	2.52	0	15160	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	842	7.82	0.60	12	0.23	666.00	8680.00	10430	20240710	-50.05	4855	20241210	7.31	10430	-50.05	20240710	4855	7.31	20241210	10430	-50.05	20240710	4855	7.31	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
120	20241210	100815	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5170	215	2	4.34	145374215	28829	13.56	4855	5170	4855	6440	3470	4955	5042.64	2.52	0	9138	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	835	7.76	0.60	12	0.18	666.00	8680.00	10430	20240710	-50.43	4855	20241210	6.49	10430	-50.43	20240710	4855	6.49	20241210	10430	-50.43	20240710	4855	6.49	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
121	20241210	090821	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5100	145	2	2.93	90875715	18212	8.56	4855	5100	4855	6440	3470	4955	4989.88	2.52	0	6937	5478	5216	5048	4786	4618	5132	4702	83	1485	500	3170	10	1	16153162	824	7.66	0.59	12	0.11	666.00	8680.00	10430	20240710	-51.10	4855	20241210	5.05	10430	-51.10	20240710	4855	5.05	20241210	10430	-51.10	20240710	4855	5.05	20241210	6.85	N	131030	500	82 억		407740	N	N	0	N	00	N
122	20241209	160813	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4955	-365	5	-6.86	1061503530	212574	244.40	5310	5310	4880	6910	3730	5320	4993.52	2.51	0	2061	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	5	1	16153162	800	7.44	0.57	12	1.32	666.00	8680.00	10430	20240710	-52.49	4880	20241209	1.54	10430	-52.49	20240710	4880	1.54	20241209	10430	-52.49	20240710	4880	1.54	20241209	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
123	20241209	150813	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4945	-375	5	-7.05	1014114920	202982	233.37	5310	5310	4880	6910	3730	5320	4996.03	2.51	0	3216	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	5	1	16153162	799	7.42	0.57	12	1.26	666.00	8680.00	10430	20240710	-52.59	4880	20241209	1.33	10430	-52.59	20240710	4880	1.33	20241209	10430	-52.59	20240710	4880	1.33	20241209	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
124	20241209	140815	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5030	-290	5	-5.45	599370330	118614	136.37	5310	5310	4960	6910	3730	5320	5053.04	2.51	0	-35973	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	10	1	16153162	813	7.55	0.58	12	0.73	666.00	8680.00	10430	20240710	-51.77	4960	20241209	1.41	10430	-51.77	20240710	4960	1.41	20241209	10430	-51.77	20240710	4960	1.41	20241209	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
125	20241209	130816	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4975	-345	5	-6.48	549637100	108638	124.90	5310	5310	4970	6910	3730	5320	5059.26	2.51	0	-35311	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	5	1	16153162	804	7.47	0.57	12	0.67	666.00	8680.00	10430	20240710	-52.30	4970	20241209	0.10	10430	-52.30	20240710	4970	0.10	20241209	10430	-52.30	20240710	4970	0.10	20241209	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
126	20241209	120812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-280	5	-5.26	399009790	78516	90.27	5310	5310	5000	6910	3730	5320	5081.79	2.51	0	-11943	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	10	1	16153162	814	7.57	0.58	12	0.49	666.00	8680.00	10430	20240710	-51.68	4990	20241206	1.00	10430	-51.68	20240710	4990	1.00	20241206	10430	-51.68	20240710	4990	1.00	20241206	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
127	20241209	110814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-240	5	-4.51	269826030	52928	60.85	5310	5310	5000	6910	3730	5320	5097.84	2.51	0	-15316	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	10	1	16153162	821	7.63	0.59	12	0.33	666.00	8680.00	10430	20240710	-51.29	4990	20241206	1.80	10430	-51.29	20240710	4990	1.80	20241206	10430	-51.29	20240710	4990	1.80	20241206	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
128	20241209	100812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-220	5	-4.14	183033060	35895	41.27	5310	5310	5000	6910	3730	5320	5098.91	2.51	0	-15399	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	10	1	16153162	824	7.66	0.59	12	0.22	666.00	8680.00	10430	20240710	-51.10	4990	20241206	2.20	10430	-51.10	20240710	4990	2.20	20241206	10430	-51.10	20240710	4990	2.20	20241206	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
129	20241209	090808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	-130	5	-2.44	31088610	5913	6.80	5310	5310	5130	6910	3730	5320	5257.30	2.51	0	-4297	5553	5436	5213	5096	4873	5495	5155	83	1590	500	3400	10	1	16153162	838	7.79	0.60	12	0.04	666.00	8680.00	10430	20240710	-50.24	4990	20241206	4.01	10430	-50.24	20240710	4990	4.01	20241206	10430	-50.24	20240710	4990	4.01	20241206	6.93	N	131030	500	82 억		405183	N	N	0	N	00	N
130	20241206	160806	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5320	20	2	0.38	447721200	86978	293.34	5300	5330	4990	6890	3710	5300	5147.51	2.59	0	-13592	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	859	7.99	0.61	12	0.54	666.00	8680.00	10430	20240710	-48.99	4990	20241206	6.61	10430	-48.99	20240710	4990	6.61	20241206	10430	-48.99	20240710	4990	6.61	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
131	20241206	150810	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5250	-50	5	-0.94	384553720	75011	252.98	5300	5330	4990	6890	3710	5300	5126.63	2.59	0	-7161	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	848	7.88	0.60	12	0.46	666.00	8680.00	10430	20240710	-49.66	4990	20241206	5.21	10430	-49.66	20240710	4990	5.21	20241206	10430	-49.66	20240710	4990	5.21	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
132	20241206	140808	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5130	-170	5	-3.21	348363690	68008	229.36	5300	5330	4990	6890	3710	5300	5122.39	2.59	0	-12474	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	829	7.70	0.59	12	0.42	666.00	8680.00	10430	20240710	-50.81	4990	20241206	2.81	10430	-50.81	20240710	4990	2.81	20241206	10430	-50.81	20240710	4990	2.81	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
133	20241206	130808	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5080	-220	5	-4.15	318999470	62256	209.96	5300	5330	4990	6890	3710	5300	5124.00	2.59	0	-14918	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	821	7.63	0.59	12	0.39	666.00	8680.00	10430	20240710	-51.29	4990	20241206	1.80	10430	-51.29	20240710	4990	1.80	20241206	10430	-51.29	20240710	4990	1.80	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
134	20241206	120805	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5190	-110	5	-2.08	277323030	54057	182.31	5300	5330	4990	6890	3710	5300	5130.20	2.59	0	-14330	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	838	7.79	0.60	12	0.33	666.00	8680.00	10430	20240710	-50.24	4990	20241206	4.01	10430	-50.24	20240710	4990	4.01	20241206	10430	-50.24	20240710	4990	4.01	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
135	20241206	110801	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5070	-230	5	-4.34	226471380	44179	149.00	5300	5330	4990	6890	3710	5300	5126.22	2.59	0	-13007	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	819	7.61	0.58	12	0.27	666.00	8680.00	10430	20240710	-51.39	4990	20241206	1.60	10430	-51.39	20240710	4990	1.60	20241206	10430	-51.39	20240710	4990	1.60	20241206	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
136	20241206	100801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	-130	5	-2.45	61449820	11807	39.82	5300	5330	5150	6890	3710	5300	5204.52	2.59	0	-3365	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	835	7.76	0.60	12	0.07	666.00	8680.00	10430	20240710	-50.43	5020	20231221	2.99	10430	-50.43	20240710	5040	2.58	20240122	10430	-50.43	20240710	5020	2.99	20231221	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
137	20241206	090808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	-70	5	-1.32	8215740	1561	5.26	5300	5330	5230	6890	3710	5300	5263.13	2.59	0	345	5446	5372	5306	5232	5166	5370	5230	83	1590	500	3390	10	1	16153162	845	7.85	0.60	12	0.01	666.00	8680.00	10430	20240710	-49.86	5020	20231221	4.18	10430	-49.86	20240710	5040	3.77	20240122	10430	-49.86	20240710	5020	4.18	20231221	6.98	N	131030	500	82 억		418783	N	N	0	N	00	N
138	20241205	160753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	0	3	0.00	155747840	29481	90.73	5300	5380	5240	6890	3710	5300	5282.99	2.62	0	-4881	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.18	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
139	20241205	150758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	0	3	0.00	133197620	25225	77.63	5300	5380	5240	6890	3710	5300	5280.38	2.62	0	-3866	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.16	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
140	20241205	140744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	10	2	0.19	116478190	22049	67.86	5300	5380	5240	6890	3710	5300	5282.70	2.62	0	-4279	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	858	7.97	0.61	12	0.14	666.00	8680.00	10430	20240710	-49.09	5020	20231221	5.78	10430	-49.09	20240710	5040	5.36	20240122	10430	-49.09	20240710	5020	5.78	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
141	20241205	130754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	0	3	0.00	98075830	18564	57.13	5300	5380	5240	6890	3710	5300	5283.12	2.62	0	-4936	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	856	7.96	0.61	12	0.11	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
142	20241205	120755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	30	2	0.57	85428650	16191	49.83	5300	5380	5240	6890	3710	5300	5276.30	2.62	0	-4855	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	861	8.00	0.61	12	0.10	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
143	20241205	110753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	20	2	0.38	78186170	14833	45.65	5300	5380	5240	6890	3710	5300	5271.10	2.62	0	-5461	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	859	7.99	0.61	12	0.09	666.00	8680.00	10430	20240710	-48.99	5020	20231221	5.98	10430	-48.99	20240710	5040	5.56	20240122	10430	-48.99	20240710	5020	5.98	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
144	20241205	100749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5240	-60	5	-1.13	73535450	13956	42.95	5300	5380	5240	6890	3710	5300	5269.09	2.62	0	-5840	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	846	7.87	0.60	12	0.09	666.00	8680.00	10430	20240710	-49.76	5020	20231221	4.38	10430	-49.76	20240710	5040	3.97	20240122	10430	-49.76	20240710	5020	4.38	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
145	20241205	090756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-10	5	-0.19	10167940	1916	5.90	5300	5380	5290	6890	3710	5300	5306.86	2.62	0	-1123	5493	5396	5323	5226	5153	5445	5275	83	1590	500	3390	10	1	16153162	855	7.94	0.61	12	0.01	666.00	8680.00	10430	20240710	-49.28	5020	20231221	5.38	10430	-49.28	20240710	5040	4.96	20240122	10430	-49.28	20240710	5020	5.38	20231221	7.02	N	131030	500	82 억		423666	N	N	0	N	00	N
146	20241204	160740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-70	5	-1.30	172755110	32491	88.38	5250	5420	5250	6980	3760	5370	5317.01	2.62	0	705	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	856	7.96	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
147	20241204	150741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-70	5	-1.30	168149390	31624	86.02	5250	5420	5250	6980	3760	5370	5317.14	2.62	0	872	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	856	7.96	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.19	5020	20231221	5.58	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	5020	5.58	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
148	20241204	140741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-90	5	-1.68	144977050	27238	74.09	5250	5420	5250	6980	3760	5370	5322.60	2.62	0	608	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	853	7.93	0.61	12	0.17	666.00	8680.00	10430	20240710	-49.38	5020	20231221	5.18	10430	-49.38	20240710	5040	4.76	20240122	10430	-49.38	20240710	5020	5.18	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
149	20241204	130739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	-10	5	-0.19	135863570	25526	69.43	5250	5420	5250	6980	3760	5370	5322.56	2.62	0	138	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	866	8.05	0.62	12	0.16	666.00	8680.00	10430	20240710	-48.61	5020	20231221	6.77	10430	-48.61	20240710	5040	6.35	20240122	10430	-48.61	20240710	5020	6.77	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
150	20241204	120735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	-10	5	-0.19	113963580	21420	58.26	5250	5420	5250	6980	3760	5370	5320.43	2.62	0	1322	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	866	8.05	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.61	5020	20231221	6.77	10430	-48.61	20240710	5040	6.35	20240122	10430	-48.61	20240710	5020	6.77	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
151	20241204	110725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	-40	5	-0.74	85016350	15948	43.38	5250	5420	5250	6980	3760	5370	5330.85	2.62	0	-512	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	861	8.00	0.61	12	0.10	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
152	20241204	100730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	-40	5	-0.74	65389550	12272	33.38	5250	5420	5250	6980	3760	5370	5328.35	2.62	0	1893	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	861	8.00	0.61	12	0.08	666.00	8680.00	10430	20240710	-48.90	5020	20231221	6.18	10430	-48.90	20240710	5040	5.75	20240122	10430	-48.90	20240710	5020	6.18	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
153	20241204	090743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	20	2	0.37	19973930	3735	10.16	5250	5390	5250	6980	3760	5370	5347.77	2.62	0	2865	5616	5492	5376	5252	5136	5555	5315	83	1610	500	3430	10	1	16153162	871	8.09	0.62	12	0.02	666.00	8680.00	10430	20240710	-48.32	5020	20231221	7.37	10430	-48.32	20240710	5040	6.94	20240122	10430	-48.32	20240710	5020	7.37	20231221	7.03	N	131030	500	82 억		422961	N	N	0	N	00	N
154	20241203	160813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	100	2	1.90	198998370	36764	108.44	5260	5500	5260	6850	3690	5270	5412.86	2.59	0	5319	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	867	8.06	0.62	12	0.23	666.00	8680.00	10430	20240710	-48.51	4970	20231124	8.05	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	5020	6.97	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
155	20241203	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	170	2	3.23	187194150	34584	102.01	5260	5500	5260	6850	3690	5270	5412.74	2.59	0	4854	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.21	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
156	20241203	140829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	170	2	3.23	144952140	26778	78.98	5260	5500	5260	6850	3690	5270	5413.11	2.59	0	1144	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.17	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
157	20241203	130831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	170	2	3.23	108815500	20096	59.27	5260	5500	5260	6850	3690	5270	5414.78	2.59	0	-1407	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	879	8.17	0.63	12	0.12	666.00	8680.00	10430	20240710	-47.84	4970	20231124	9.46	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	5020	8.37	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
158	20241203	120840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5460	190	2	3.61	104342110	19268	56.83	5260	5500	5260	6850	3690	5270	5415.31	2.59	0	-1411	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	882	8.20	0.63	12	0.12	666.00	8680.00	10430	20240710	-47.65	4970	20231124	9.86	10430	-47.65	20240710	5040	8.33	20240122	10430	-47.65	20240710	5020	8.76	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
159	20241203	110820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	150	2	2.85	80930590	14951	44.10	5260	5500	5260	6850	3690	5270	5413.06	2.59	0	-1378	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	876	8.14	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
160	20241203	100809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	130	2	2.47	61385680	11343	33.46	5260	5500	5260	6850	3690	5270	5411.77	2.59	0	620	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	872	8.11	0.62	12	0.07	666.00	8680.00	10430	20240710	-48.23	4970	20231124	8.65	10430	-48.23	20240710	5040	7.14	20240122	10430	-48.23	20240710	5020	7.57	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
161	20241203	090801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	180	2	3.42	13520380	2543	7.50	5260	5450	5260	6850	3690	5270	5316.70	2.59	0	727	5536	5402	5336	5202	5136	5370	5170	83	1580	500	3370	10	1	16153162	880	8.18	0.63	12	0.02	666.00	8680.00	10430	20240710	-47.75	4970	20231124	9.66	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	5020	8.57	20231221	7.06	N	131030	500	82 억		417640	N	N	0	N	00	N
162	20241202	160749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5270	-80	5	-1.50	170967950	32089	49.24	5400	5470	5270	6950	3750	5350	5328.39	2.59	0	-927	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	851	7.91	0.61	12	0.20	666.00	8680.00	10430	20240710	-49.47	4970	20231124	6.04	10430	-49.47	20240710	5040	4.56	20240122	10430	-49.47	20240710	5020	4.98	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
163	20241202	150853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	-40	5	-0.75	152192010	28541	43.80	5400	5470	5300	6950	3750	5350	5332.40	2.59	0	-413	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	858	7.97	0.61	12	0.18	666.00	8680.00	10430	20240710	-49.09	4970	20231124	6.84	10430	-49.09	20240710	5040	5.36	20240122	10430	-49.09	20240710	5020	5.78	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
164	20241202	140809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	30	2	0.56	129321190	24239	37.20	5400	5470	5300	6950	3750	5350	5335.25	2.59	0	-778	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	869	8.08	0.62	12	0.15	666.00	8680.00	10430	20240710	-48.42	4970	20231124	8.25	10430	-48.42	20240710	5040	6.75	20240122	10430	-48.42	20240710	5020	7.17	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
165	20241202	130804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	-10	5	-0.19	114357230	21436	32.90	5400	5470	5300	6950	3750	5350	5334.82	2.59	0	-225	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	863	8.02	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.80	4970	20231124	7.44	10430	-48.80	20240710	5040	5.95	20240122	10430	-48.80	20240710	5020	6.37	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
166	20241202	120820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	20	2	0.37	81763150	15299	23.48	5400	5470	5300	6950	3750	5350	5344.35	2.59	0	95	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	867	8.06	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.51	4970	20231124	8.05	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	5020	6.97	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
167	20241202	110737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	50	2	0.93	77282960	14463	22.19	5400	5470	5300	6950	3750	5350	5343.49	2.59	0	-269	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	872	8.11	0.62	12	0.09	666.00	8680.00	10430	20240710	-48.23	4970	20231124	8.65	10430	-48.23	20240710	5040	7.14	20240122	10430	-48.23	20240710	5020	7.57	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
168	20241202	100742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	-30	5	-0.56	38624870	7212	11.07	5400	5470	5300	6950	3750	5350	5355.64	2.59	0	285	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	859	7.99	0.61	12	0.04	666.00	8680.00	10430	20240710	-48.99	4970	20231124	7.04	10430	-48.99	20240710	5040	5.56	20240122	10430	-48.99	20240710	5020	5.98	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N
169	20241202	090740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	70	2	1.31	3213770	590	0.91	5400	5470	5400	6950	3750	5350	5447.07	2.59	0	231	5756	5552	5426	5222	5096	5490	5160	83	1600	500	3420	10	1	16153162	876	8.14	0.62	12	0.00	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.08	N	131030	500	82 억		418567	N	N	0	N	00	N