KissMeData/106190/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	160828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
3	20241231	150820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
4	20241231	140826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
5	20241231	130828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
6	20241231	120827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
7	20241231	110826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
8	20241231	100820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
9	20241231	090829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.78	2750	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4762012	N	N	0	N	00	N
10	20241230	160823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	100	2	0.72	229113090	16447	148.53	13900	14150	13710	18070	9730	13900	13930.39	44.76	0	2751	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
11	20241230	150826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14030	130	2	0.94	210714560	15133	136.67	13900	14150	13710	18070	9730	13900	13924.18	44.76	0	2602	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1492	18.46	1.39	12	0.14	760.00	10062.00	19280	20240715	-27.23	7880	20240206	78.05	19280	-27.23	20240715	7880	78.05	20240206	19280	-27.23	20240715	7880	78.05	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
12	20241230	140826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14020	120	2	0.86	204607590	14698	132.74	13900	14150	13710	18070	9730	13900	13920.78	44.76	0	2310	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1491	18.45	1.39	12	0.14	760.00	10062.00	19280	20240715	-27.28	7880	20240206	77.92	19280	-27.28	20240715	7880	77.92	20240206	19280	-27.28	20240715	7880	77.92	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
13	20241230	130826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	-80	5	-0.58	143654840	10320	93.20	13900	14150	13710	18070	9730	13900	13920.04	44.76	0	3312	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1470	18.18	1.37	12	0.10	760.00	10062.00	19280	20240715	-28.32	7880	20240206	75.38	19280	-28.32	20240715	7880	75.38	20240206	19280	-28.32	20240715	7880	75.38	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
14	20241230	120823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	240	2	1.73	44327940	3167	28.60	13900	14150	13710	18070	9730	13900	13996.82	44.76	0	1597	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1504	18.61	1.41	12	0.03	760.00	10062.00	19280	20240715	-26.66	7880	20240206	79.44	19280	-26.66	20240715	7880	79.44	20240206	19280	-26.66	20240715	7880	79.44	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
15	20241230	110825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	230	2	1.65	41914760	2996	27.06	13900	14130	13710	18070	9730	13900	13990.24	44.76	0	1630	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1502	18.59	1.40	12	0.03	760.00	10062.00	19280	20240715	-26.71	7880	20240206	79.31	19280	-26.71	20240715	7880	79.31	20240206	19280	-26.71	20240715	7880	79.31	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
16	20241230	100825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	200	2	1.44	18835130	1351	12.20	13900	14100	13710	18070	9730	13900	13941.62	44.76	0	242	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1499	18.55	1.40	12	0.01	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	19280	-26.87	20240715	7880	78.93	20240206	19280	-26.87	20240715	7880	78.93	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
17	20241230	090826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	-190	5	-1.37	263760	19	0.17	13900	13900	13710	18070	9730	13900	13882.11	44.76	0	-16	14660	14280	13910	13530	13160	14095	13345	53	4170	500	9730	10	1	10633173	1458	18.04	1.36	12	0.00	760.00	10062.00	19280	20240715	-28.89	7880	20240206	73.98	19280	-28.89	20240715	7880	73.98	20240206	19280	-28.89	20240715	7880	73.98	20240206	2.63	N	106190	500	53 억		4759262	N	N	0	N	00	N
18	20241227	160822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-100	5	-0.71	152892890	11073	36.60	14040	14290	13540	18200	9800	14000	13807.72	44.79	0	-4016	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1478	18.29	1.38	12	0.10	760.00	10062.00	19280	20240715	-27.90	7880	20240206	76.40	19280	-27.90	20240715	7880	76.40	20240206	19280	-27.90	20240715	7880	76.40	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
19	20241227	150821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	-230	5	-1.64	135685850	9831	32.50	14040	14290	13540	18200	9800	14000	13801.84	44.79	0	-3983	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1464	18.12	1.37	12	0.09	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
20	20241227	140823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13780	-220	5	-1.57	125801180	9114	30.13	14040	14290	13540	18200	9800	14000	13803.07	44.79	0	-4012	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1465	18.13	1.37	12	0.09	760.00	10062.00	19280	20240715	-28.53	7880	20240206	74.87	19280	-28.53	20240715	7880	74.87	20240206	19280	-28.53	20240715	7880	74.87	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
21	20241227	130822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	-250	5	-1.79	121344660	8791	29.06	14040	14290	13540	18200	9800	14000	13803.28	44.79	0	-3869	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1462	18.09	1.37	12	0.08	760.00	10062.00	19280	20240715	-28.68	7880	20240206	74.49	19280	-28.68	20240715	7880	74.49	20240206	19280	-28.68	20240715	7880	74.49	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
22	20241227	120823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-350	5	-2.50	106525220	7707	25.48	14040	14290	13540	18200	9800	14000	13821.88	44.79	0	-3641	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1451	17.96	1.36	12	0.07	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
23	20241227	110821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-200	5	-1.43	64812130	4667	15.43	14040	14290	13720	18200	9800	14000	13887.32	44.79	0	-2483	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1467	18.16	1.37	12	0.04	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
24	20241227	100819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13990	-10	5	-0.07	16327550	1171	3.87	14040	14290	13720	18200	9800	14000	13943.25	44.79	0	-854	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1488	18.41	1.39	12	0.01	760.00	10062.00	19280	20240715	-27.44	7880	20240206	77.54	19280	-27.44	20240715	7880	77.54	20240206	19280	-27.44	20240715	7880	77.54	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
25	20241227	090824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	0	3	0.00	6542530	467	1.54	14040	14290	13810	18200	9800	14000	14009.70	44.79	0	-458	14833	14416	14063	13646	13293	14625	13855	53	4200	500	9800	10	1	10633173	1489	18.42	1.39	12	0.00	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.70	N	106190	500	53 억		4762849	N	N	0	N	00	N
26	20241226	160817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	160	2	1.16	421708350	29858	89.55	13830	14480	13710	17990	9690	13840	14123.80	44.77	0	2229	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1489	18.42	1.39	12	0.28	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
27	20241226	150813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	30	2	0.22	414993890	29377	88.10	13830	14480	13710	17990	9690	13840	14126.49	44.77	0	2393	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1475	18.25	1.38	12	0.28	760.00	10062.00	19280	20240715	-28.06	7880	20240206	76.02	19280	-28.06	20240715	7880	76.02	20240206	19280	-28.06	20240715	7880	76.02	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
28	20241226	140814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	160	2	1.16	380645700	26904	80.69	13830	14480	13710	17990	9690	13840	14148.29	44.77	0	2205	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1489	18.42	1.39	12	0.25	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
29	20241226	130815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	220	2	1.59	341132070	24071	72.19	13830	14480	13710	17990	9690	13840	14171.91	44.77	0	2536	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1495	18.50	1.40	12	0.23	760.00	10062.00	19280	20240715	-27.07	7880	20240206	78.43	19280	-27.07	20240715	7880	78.43	20240206	19280	-27.07	20240715	7880	78.43	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
30	20241226	120812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14110	270	2	1.95	276409480	19466	58.38	13830	14480	13710	17990	9690	13840	14199.60	44.77	0	2636	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1500	18.57	1.40	12	0.18	760.00	10062.00	19280	20240715	-26.82	7880	20240206	79.06	19280	-26.82	20240715	7880	79.06	20240206	19280	-26.82	20240715	7880	79.06	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
31	20241226	110812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	370	2	2.67	263021250	18519	55.54	13830	14480	13710	17990	9690	13840	14202.78	44.77	0	2968	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1511	18.70	1.41	12	0.17	760.00	10062.00	19280	20240715	-26.30	7880	20240206	80.33	19280	-26.30	20240715	7880	80.33	20240206	19280	-26.30	20240715	7880	80.33	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
32	20241226	100814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14160	320	2	2.31	199928460	14057	42.16	13830	14480	13710	17990	9690	13840	14222.70	44.77	0	3283	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1506	18.63	1.41	12	0.13	760.00	10062.00	19280	20240715	-26.56	7880	20240206	79.70	19280	-26.56	20240715	7880	79.70	20240206	19280	-26.56	20240715	7880	79.70	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
33	20241226	090815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	160	2	1.16	24504360	1765	5.29	13830	14040	13710	17990	9690	13840	13883.49	44.77	0	548	14366	14102	13836	13572	13306	14235	13705	53	4150	500	9680	10	1	10633173	1489	18.42	1.39	12	0.02	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	2.71	N	106190	500	53 억		4760585	N	N	0	N	00	N
34	20241224	160815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13840	150	2	1.10	460899780	33344	268.23	13570	14100	13570	17790	9590	13690	13822.57	44.69	0	8779	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1472	18.21	1.38	12	0.31	760.00	10062.00	19280	20240715	-28.22	7880	20240206	75.63	19280	-28.22	20240715	7880	75.63	20240206	19280	-28.22	20240715	7880	75.63	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
35	20241224	150813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	140	2	1.02	445525190	32231	259.28	13570	14100	13570	17790	9590	13690	13822.88	44.69	0	9007	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1471	18.20	1.37	12	0.30	760.00	10062.00	19280	20240715	-28.27	7880	20240206	75.51	19280	-28.27	20240715	7880	75.51	20240206	19280	-28.27	20240715	7880	75.51	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
36	20241224	140812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13880	190	2	1.39	409978150	29653	238.54	13570	14100	13570	17790	9590	13690	13825.86	44.69	0	7817	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1476	18.26	1.38	12	0.28	760.00	10062.00	19280	20240715	-28.01	7880	20240206	76.14	19280	-28.01	20240715	7880	76.14	20240206	19280	-28.01	20240715	7880	76.14	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
37	20241224	130814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	110	2	0.80	355841630	25738	207.05	13570	14100	13570	17790	9590	13690	13825.54	44.69	0	5553	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1467	18.16	1.37	12	0.24	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
38	20241224	120812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	100	2	0.73	297903280	21533	173.22	13570	14100	13570	17790	9590	13690	13834.73	44.69	0	5492	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1466	18.14	1.37	12	0.20	760.00	10062.00	19280	20240715	-28.48	7880	20240206	75.00	19280	-28.48	20240715	7880	75.00	20240206	19280	-28.48	20240715	7880	75.00	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
39	20241224	110815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	200	2	1.46	171401530	12398	99.73	13570	13970	13570	17790	9590	13690	13824.93	44.69	0	1592	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1477	18.28	1.38	12	0.12	760.00	10062.00	19280	20240715	-27.96	7880	20240206	76.27	19280	-27.96	20240715	7880	76.27	20240206	19280	-27.96	20240715	7880	76.27	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
40	20241224	100814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	20	2	0.15	99890690	7226	58.13	13570	13970	13570	17790	9590	13690	13823.79	44.69	0	766	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1458	18.04	1.36	12	0.07	760.00	10062.00	19280	20240715	-28.89	7880	20240206	73.98	19280	-28.89	20240715	7880	73.98	20240206	19280	-28.89	20240715	7880	73.98	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
41	20241224	090817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-90	5	-0.66	3155170	232	1.87	13570	13600	13570	17790	9590	13690	13599.87	44.69	0	0	14196	13942	13596	13342	12996	14070	13470	53	4100	500	9580	10	1	10633173	1446	17.89	1.35	12	0.00	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	2.77	N	106190	500	53 억		4751886	N	N	0	N	00	N
42	20241223	160807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	290	2	2.16	169003720	12431	41.34	13250	13850	13250	17420	9380	13400	13595.34	44.66	0	2758	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1456	18.01	1.36	12	0.12	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
43	20241223	150812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	220	2	1.64	149216030	10979	36.51	13250	13850	13250	17420	9380	13400	13591.04	44.66	0	1798	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1448	17.92	1.35	12	0.10	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
44	20241223	140806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	280	2	2.09	131316900	9666	32.14	13250	13850	13250	17420	9380	13400	13585.44	44.66	0	1681	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1455	18.00	1.36	12	0.09	760.00	10062.00	19280	20240715	-29.05	7880	20240206	73.60	19280	-29.05	20240715	7880	73.60	20240206	19280	-29.05	20240715	7880	73.60	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
45	20241223	130807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	290	2	2.16	118861010	8756	29.12	13250	13850	13250	17420	9380	13400	13574.81	44.66	0	1486	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1456	18.01	1.36	12	0.08	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
46	20241223	120808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13850	450	2	3.36	82637870	6109	20.32	13250	13850	13250	17420	9380	13400	13527.23	44.66	0	1329	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1473	18.22	1.38	12	0.06	760.00	10062.00	19280	20240715	-28.16	7880	20240206	75.76	19280	-28.16	20240715	7880	75.76	20240206	19280	-28.16	20240715	7880	75.76	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
47	20241223	110807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	200	2	1.49	60216340	4478	14.89	13250	13640	13250	17420	9380	13400	13447.15	44.66	0	1214	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1446	17.89	1.35	12	0.04	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
48	20241223	100801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	10	2	0.07	17899880	1331	4.43	13250	13640	13250	17420	9380	13400	13448.44	44.66	0	-739	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1426	17.64	1.33	12	0.01	760.00	10062.00	19280	20240715	-30.45	7880	20240206	70.18	19280	-30.45	20240715	7880	70.18	20240206	19280	-30.45	20240715	7880	70.18	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
49	20241223	090806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	180	2	1.34	7753000	579	1.93	13250	13590	13250	17420	9380	13400	13390.33	44.66	0	-295	14173	13786	13493	13106	12813	13640	12960	53	4020	500	9380	10	1	10633173	1444	17.87	1.35	12	0.01	760.00	10062.00	19280	20240715	-29.56	7880	20240206	72.34	19280	-29.56	20240715	7880	72.34	20240206	19280	-29.56	20240715	7880	72.34	20240206	2.78	N	106190	500	53 억		4749128	N	N	0	N	00	N
50	20241220	160802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	-370	5	-2.69	402031010	30071	122.46	13880	13880	13200	17900	9640	13770	13369.39	44.73	0	-9033	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1425	17.63	1.33	12	0.28	760.00	10062.00	19280	20240715	-30.50	7880	20240206	70.05	19280	-30.50	20240715	7880	70.05	20240206	19280	-30.50	20240715	7880	70.05	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
51	20241220	150806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	-490	5	-3.56	375665090	28103	114.45	13880	13880	13200	17900	9640	13770	13367.44	44.73	0	-8473	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1412	17.47	1.32	12	0.26	760.00	10062.00	19280	20240715	-31.12	7880	20240206	68.53	19280	-31.12	20240715	7880	68.53	20240206	19280	-31.12	20240715	7880	68.53	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
52	20241220	140803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	-520	5	-3.78	313639650	23439	95.46	13880	13880	13200	17900	9640	13770	13381.10	44.73	0	-8741	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1409	17.43	1.32	12	0.22	760.00	10062.00	19280	20240715	-31.28	7880	20240206	68.15	19280	-31.28	20240715	7880	68.15	20240206	19280	-31.28	20240715	7880	68.15	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
53	20241220	130803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13480	-290	5	-2.11	262009750	19541	79.58	13880	13880	13220	17900	9640	13770	13408.21	44.73	0	-6434	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1433	17.74	1.34	12	0.18	760.00	10062.00	19280	20240715	-30.08	7880	20240206	71.07	19280	-30.08	20240715	7880	71.07	20240206	19280	-30.08	20240715	7880	71.07	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
54	20241220	120802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13380	-390	5	-2.83	241280590	17998	73.30	13880	13880	13220	17900	9640	13770	13405.97	44.73	0	-5044	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1423	17.61	1.33	12	0.17	760.00	10062.00	19280	20240715	-30.60	7880	20240206	69.80	19280	-30.60	20240715	7880	69.80	20240206	19280	-30.60	20240715	7880	69.80	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
55	20241220	110802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	-450	5	-3.27	188912050	14064	57.28	13880	13880	13320	17900	9640	13770	13432.31	44.73	0	-4095	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1416	17.53	1.32	12	0.13	760.00	10062.00	19280	20240715	-30.91	7880	20240206	69.04	19280	-30.91	20240715	7880	69.04	20240206	19280	-30.91	20240715	7880	69.04	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
56	20241220	100803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-150	5	-1.09	35643780	2631	10.71	13880	13880	13450	17900	9640	13770	13547.62	44.73	0	-2050	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1448	17.92	1.35	12	0.02	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
57	20241220	090804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-260	5	-1.89	55150	4	0.02	13880	13880	13510	17900	9640	13770	13787.50	44.73	0	0	14130	13950	13700	13520	13270	14040	13610	53	4130	500	9630	10	1	10633173	1437	17.78	1.34	12	0.00	760.00	10062.00	19280	20240715	-29.93	7880	20240206	71.45	19280	-29.93	20240715	7880	71.45	20240206	19280	-29.93	20240715	7880	71.45	20240206	2.78	N	106190	500	53 억		4756593	N	N	0	N	00	N
58	20241219	160801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	-10	5	-0.07	334473670	24555	291.94	13660	13880	13450	17910	9650	13780	13621.41	44.70	0	3674	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1464	18.12	1.37	12	0.23	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
59	20241219	150759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-130	5	-0.94	308622670	22669	269.52	13660	13880	13450	17910	9650	13780	13614.30	44.70	0	4902	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1451	17.96	1.36	12	0.21	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
60	20241219	140801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-80	5	-0.58	303582110	22300	265.13	13660	13880	13450	17910	9650	13780	13613.55	44.70	0	5046	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1457	18.03	1.36	12	0.21	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
61	20241219	130759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13630	-150	5	-1.09	196303080	14483	172.19	13660	13780	13450	17910	9650	13780	13554.03	44.70	0	2929	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1449	17.93	1.35	12	0.14	760.00	10062.00	19280	20240715	-29.30	7880	20240206	72.97	19280	-29.30	20240715	7880	72.97	20240206	19280	-29.30	20240715	7880	72.97	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
62	20241219	120802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	-90	5	-0.65	180827080	13348	158.70	13660	13780	13450	17910	9650	13780	13547.13	44.70	0	2929	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1456	18.01	1.36	12	0.13	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
63	20241219	110800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	-90	5	-0.65	180390500	13316	158.32	13660	13780	13450	17910	9650	13780	13546.90	44.70	0	2939	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1456	18.01	1.36	12	0.13	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
64	20241219	100751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-280	5	-2.03	159970950	11822	140.55	13660	13660	13450	17910	9650	13780	13531.63	44.70	0	3197	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1435	17.76	1.34	12	0.11	760.00	10062.00	19280	20240715	-29.98	7880	20240206	71.32	19280	-29.98	20240715	7880	71.32	20240206	19280	-29.98	20240715	7880	71.32	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
65	20241219	090801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-180	5	-1.31	11678060	856	10.18	13660	13660	13450	17910	9650	13780	13642.59	44.70	0	-398	14140	13960	13760	13580	13380	14050	13670	53	4130	500	9640	10	1	10633173	1446	17.89	1.35	12	0.01	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	2.80	N	106190	500	53 억		4752919	N	N	0	N	00	N
66	20241218	160756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13780	10	2	0.07	115364800	8409	68.85	13770	13940	13560	17900	9640	13770	13719.21	44.72	0	-2405	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1465	18.13	1.37	12	0.08	760.00	10062.00	19280	20240715	-28.53	7880	20240206	74.87	19280	-28.53	20240715	7880	74.87	20240206	19280	-28.53	20240715	7880	74.87	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
67	20241218	150800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	0	3	0.00	99787660	7279	59.60	13770	13940	13560	17900	9640	13770	13708.98	44.72	0	-2672	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1464	18.12	1.37	12	0.07	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
68	20241218	140758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-120	5	-0.87	62069630	4528	37.08	13770	13940	13560	17900	9640	13770	13707.96	44.72	0	-1829	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1451	17.96	1.36	12	0.04	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
69	20241218	130800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13630	-140	5	-1.02	48744940	3547	29.04	13770	13940	13630	17900	9640	13770	13742.58	44.72	0	-2059	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1449	17.93	1.35	12	0.03	760.00	10062.00	19280	20240715	-29.30	7880	20240206	72.97	19280	-29.30	20240715	7880	72.97	20240206	19280	-29.30	20240715	7880	72.97	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
70	20241218	120751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	0	3	0.00	41597350	3024	24.76	13770	13940	13640	17900	9640	13770	13755.74	44.72	0	-1667	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1464	18.12	1.37	12	0.03	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
71	20241218	110758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	-40	5	-0.29	35336630	2568	21.03	13770	13940	13640	17900	9640	13770	13760.37	44.72	0	-1212	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1460	18.07	1.36	12	0.02	760.00	10062.00	19280	20240715	-28.79	7880	20240206	74.24	19280	-28.79	20240715	7880	74.24	20240206	19280	-28.79	20240715	7880	74.24	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
72	20241218	100759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	-80	5	-0.58	26854550	1950	15.97	13770	13940	13640	17900	9640	13770	13771.56	44.72	0	-845	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1456	18.01	1.36	12	0.02	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
73	20241218	090801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	0	3	0.00	15122970	1098	8.99	13770	13780	13770	17900	9640	13770	13773.20	44.72	0	-427	14036	13902	13726	13592	13416	13815	13505	53	4130	500	9630	10	1	10633173	1464	18.12	1.37	12	0.01	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.73	N	106190	500	53 억		4755182	N	N	0	N	00	N
74	20241217	160755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	-40	5	-0.29	167672830	12213	71.45	13820	13860	13550	17950	9670	13810	13729.05	44.76	0	-4802	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1464	18.12	1.37	12	0.11	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
75	20241217	150758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-210	5	-1.52	157970200	11507	67.32	13820	13860	13550	17950	9670	13810	13728.18	44.76	0	-4560	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1446	17.89	1.35	12	0.11	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
76	20241217	140750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-110	5	-0.80	106489290	7732	45.24	13820	13860	13640	17950	9670	13810	13772.54	44.76	0	-3414	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1457	18.03	1.36	12	0.07	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
77	20241217	130746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-150	5	-1.09	98462710	7144	41.80	13820	13860	13650	17950	9670	13810	13782.57	44.76	0	-3314	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1452	17.97	1.36	12	0.07	760.00	10062.00	19280	20240715	-29.15	7880	20240206	73.35	19280	-29.15	20240715	7880	73.35	20240206	19280	-29.15	20240715	7880	73.35	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
78	20241217	120737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-110	5	-0.80	92939400	6740	39.43	13820	13860	13650	17950	9670	13810	13789.23	44.76	0	-2940	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1457	18.03	1.36	12	0.06	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
79	20241217	110742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-150	5	-1.09	82787270	5997	35.09	13820	13860	13660	17950	9670	13810	13804.78	44.76	0	-2836	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1452	17.97	1.36	12	0.06	760.00	10062.00	19280	20240715	-29.15	7880	20240206	73.35	19280	-29.15	20240715	7880	73.35	20240206	19280	-29.15	20240715	7880	73.35	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
80	20241217	100748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	10	2	0.07	77911340	5641	33.00	13820	13860	13700	17950	9670	13810	13811.62	44.76	0	-2968	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1470	18.18	1.37	12	0.05	760.00	10062.00	19280	20240715	-28.32	7880	20240206	75.38	19280	-28.32	20240715	7880	75.38	20240206	19280	-28.32	20240715	7880	75.38	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
81	20241217	090756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13810	0	3	0.00	44379200	3212	18.79	13820	13860	13700	17950	9670	13810	13816.69	44.76	0	-2476	14223	14016	13763	13556	13303	14120	13660	53	4140	500	9660	10	1	10633173	1468	18.17	1.37	12	0.03	760.00	10062.00	19280	20240715	-28.37	7880	20240206	75.25	19280	-28.37	20240715	7880	75.25	20240206	19280	-28.37	20240715	7880	75.25	20240206	2.73	N	106190	500	53 억		4759934	N	N	0	N	00	N
82	20241216	160747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13810	150	2	1.10	236678120	17092	156.69	13510	13970	13510	17750	9570	13660	13847.30	44.78	0	-2031	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1468	18.17	1.37	12	0.16	760.00	10062.00	19280	20240715	-28.37	7880	20240206	75.25	19280	-28.37	20240715	7880	75.25	20240206	19280	-28.37	20240715	7880	75.25	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
83	20241216	150757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	130	2	0.95	233212490	16841	154.39	13510	13970	13510	17750	9570	13660	13847.90	44.78	0	-1963	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1466	18.14	1.37	12	0.16	760.00	10062.00	19280	20240715	-28.48	7880	20240206	75.00	19280	-28.48	20240715	7880	75.00	20240206	19280	-28.48	20240715	7880	75.00	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
84	20241216	140755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	140	2	1.02	227361470	16415	150.49	13510	13970	13510	17750	9570	13660	13850.84	44.78	0	-1983	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1467	18.16	1.37	12	0.15	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
85	20241216	130757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	140	2	1.02	216638870	15638	143.36	13510	13970	13510	17750	9570	13660	13853.36	44.78	0	-1257	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1467	18.16	1.37	12	0.15	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
86	20241216	120756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	140	2	1.02	210802580	15215	139.48	13510	13970	13510	17750	9570	13660	13854.92	44.78	0	-980	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1467	18.16	1.37	12	0.14	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
87	20241216	110755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13790	130	2	0.95	209422750	15115	138.57	13510	13970	13510	17750	9570	13660	13855.29	44.78	0	-980	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1466	18.14	1.37	12	0.14	760.00	10062.00	19280	20240715	-28.48	7880	20240206	75.00	19280	-28.48	20240715	7880	75.00	20240206	19280	-28.48	20240715	7880	75.00	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
88	20241216	100756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13880	220	2	1.61	176385390	12707	116.49	13510	13970	13510	17750	9570	13660	13880.96	44.78	0	-1062	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1476	18.26	1.38	12	0.12	760.00	10062.00	19280	20240715	-28.01	7880	20240206	76.14	19280	-28.01	20240715	7880	76.14	20240206	19280	-28.01	20240715	7880	76.14	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
89	20241216	090757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	240	2	1.76	77534930	5583	51.18	13510	13950	13510	17750	9570	13660	13887.68	44.78	0	-2747	14186	13922	13626	13362	13066	13775	13215	53	4090	500	9560	10	1	10633173	1478	18.29	1.38	12	0.05	760.00	10062.00	19280	20240715	-27.90	7880	20240206	76.40	19280	-27.90	20240715	7880	76.40	20240206	19280	-27.90	20240715	7880	76.40	20240206	2.71	N	106190	500	53 억		4761965	N	N	0	N	00	N
90	20241213	160749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-40	5	-0.29	148128360	10908	69.00	13890	13890	13330	17810	9590	13700	13579.79	44.81	0	-2705	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1452	17.97	1.36	12	0.10	760.00	10062.00	19280	20240715	-29.15	7880	20240206	73.35	19280	-29.15	20240715	7880	73.35	20240206	19280	-29.15	20240715	7880	73.35	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
91	20241213	150754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-80	5	-0.58	102836400	7548	47.74	13890	13890	13550	17810	9590	13700	13624.32	44.81	0	-2694	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1448	17.92	1.35	12	0.07	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
92	20241213	140754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	0	3	0.00	74288380	5449	34.47	13890	13890	13550	17810	9590	13700	13633.40	44.81	0	-2600	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1457	18.03	1.36	12	0.05	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
93	20241213	130755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	-10	5	-0.07	71137550	5219	33.01	13890	13890	13550	17810	9590	13700	13630.49	44.81	0	-2546	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1456	18.01	1.36	12	0.05	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
94	20241213	120755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	0	3	0.00	66532830	4881	30.87	13890	13890	13550	17810	9590	13700	13630.98	44.81	0	-2323	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1457	18.03	1.36	12	0.05	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
95	20241213	110753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-90	5	-0.66	42929240	3148	19.91	13890	13890	13550	17810	9590	13700	13636.99	44.81	0	-1707	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1447	17.91	1.35	12	0.03	760.00	10062.00	19280	20240715	-29.41	7880	20240206	72.72	19280	-29.41	20240715	7880	72.72	20240206	19280	-29.41	20240715	7880	72.72	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
96	20241213	100745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13730	30	2	0.22	24146230	1770	11.20	13890	13890	13550	17810	9590	13700	13641.94	44.81	0	-1002	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1460	18.07	1.36	12	0.02	760.00	10062.00	19280	20240715	-28.79	7880	20240206	74.24	19280	-28.79	20240715	7880	74.24	20240206	19280	-28.79	20240715	7880	74.24	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
97	20241213	090754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-60	5	-0.44	3185410	233	1.47	13890	13890	13640	17810	9590	13700	13671.29	44.81	0	-220	14266	13982	13616	13332	12966	13800	13150	53	4110	500	9590	10	1	10633173	1450	17.95	1.36	12	0.00	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	2.69	N	106190	500	53 억		4764669	N	N	0	N	00	N
98	20241212	160756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	140	2	1.03	214298810	15809	45.23	13900	13900	13250	17620	9500	13560	13555.48	44.83	0	-1675	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1457	18.03	1.36	12	0.15	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
99	20241212	150749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	100	2	0.74	194806190	14385	41.15	13900	13900	13250	17620	9500	13560	13542.31	44.83	0	-1155	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1452	17.97	1.36	12	0.14	760.00	10062.00	19280	20240715	-29.15	7880	20240206	73.35	19280	-29.15	20240715	7880	73.35	20240206	19280	-29.15	20240715	7880	73.35	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
100	20241212	140748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	60	2	0.44	180562290	13342	38.17	13900	13900	13250	17620	9500	13560	13533.38	44.83	0	-958	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1448	17.92	1.35	12	0.13	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
101	20241212	130742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	-30	5	-0.22	105452780	7806	22.33	13900	13900	13250	17620	9500	13560	13509.20	44.83	0	-3331	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1439	17.80	1.34	12	0.07	760.00	10062.00	19280	20240715	-29.82	7880	20240206	71.70	19280	-29.82	20240715	7880	71.70	20240206	19280	-29.82	20240715	7880	71.70	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
102	20241212	120733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13440	-120	5	-0.88	57558620	4257	12.18	13900	13900	13250	17620	9500	13560	13520.93	44.83	0	-2469	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1429	17.68	1.34	12	0.04	760.00	10062.00	19280	20240715	-30.29	7880	20240206	70.56	19280	-30.29	20240715	7880	70.56	20240206	19280	-30.29	20240715	7880	70.56	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
103	20241212	110744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	-140	5	-1.03	39084130	2890	8.27	13900	13900	13250	17620	9500	13560	13523.92	44.83	0	-1546	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1427	17.66	1.33	12	0.03	760.00	10062.00	19280	20240715	-30.39	7880	20240206	70.30	19280	-30.39	20240715	7880	70.30	20240206	19280	-30.39	20240715	7880	70.30	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
104	20241212	100743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-10	5	-0.07	30543200	2254	6.45	13900	13900	13250	17620	9500	13560	13550.67	44.83	0	-1528	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1441	17.83	1.35	12	0.02	760.00	10062.00	19280	20240715	-29.72	7880	20240206	71.95	19280	-29.72	20240715	7880	71.95	20240206	19280	-29.72	20240715	7880	71.95	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
105	20241212	090749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	330	2	2.43	2570120	186	0.53	13900	13900	13250	17620	9500	13560	13817.85	44.83	0	-96	14353	13956	13383	12986	12413	14155	13185	53	4060	500	9490	10	1	10633173	1477	18.28	1.38	12	0.00	760.00	10062.00	19280	20240715	-27.96	7880	20240206	76.27	19280	-27.96	20240715	7880	76.27	20240206	19280	-27.96	20240715	7880	76.27	20240206	2.69	N	106190	500	53 억		4766344	N	N	0	N	00	N
106	20241211	160742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	710	2	5.53	468789390	34954	114.58	12850	13780	12810	16700	9000	12850	13411.61	44.77	0	6177	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1442	17.84	1.35	12	0.33	760.00	10062.00	19280	20240715	-29.67	7880	20240206	72.08	19280	-29.67	20240715	7880	72.08	20240206	19280	-29.67	20240715	7880	72.08	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
107	20241211	150656	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	560	2	4.36	415329310	30978	101.55	12850	13780	12810	16700	9000	12850	13407.23	44.77	0	4452	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1426	17.64	1.33	12	0.29	760.00	10062.00	19280	20240715	-30.45	7880	20240206	70.18	19280	-30.45	20240715	7880	70.18	20240206	19280	-30.45	20240715	7880	70.18	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
108	20241211	140748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	570	2	4.44	318184660	23706	77.71	12850	13780	12810	16700	9000	12850	13422.12	44.77	0	1576	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1427	17.66	1.33	12	0.22	760.00	10062.00	19280	20240715	-30.39	7880	20240206	70.30	19280	-30.39	20240715	7880	70.30	20240206	19280	-30.39	20240715	7880	70.30	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
109	20241211	130750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13480	630	2	4.90	279293620	20790	68.15	12850	13780	12810	16700	9000	12850	13434.04	44.77	0	-541	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1433	17.74	1.34	12	0.20	760.00	10062.00	19280	20240715	-30.08	7880	20240206	71.07	19280	-30.08	20240715	7880	71.07	20240206	19280	-30.08	20240715	7880	71.07	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
110	20241211	120751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	700	2	5.45	267602070	19925	65.32	12850	13780	12810	16700	9000	12850	13430.47	44.77	0	-400	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1441	17.83	1.35	12	0.19	760.00	10062.00	19280	20240715	-29.72	7880	20240206	71.95	19280	-29.72	20240715	7880	71.95	20240206	19280	-29.72	20240715	7880	71.95	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
111	20241211	110748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13380	530	2	4.12	177772960	13314	43.65	12850	13780	12810	16700	9000	12850	13352.33	44.77	0	207	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1423	17.61	1.33	12	0.13	760.00	10062.00	19280	20240715	-30.60	7880	20240206	69.80	19280	-30.60	20240715	7880	69.80	20240206	19280	-30.60	20240715	7880	69.80	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
112	20241211	100750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	490	2	3.81	81815200	6224	20.40	12850	13340	12810	16700	9000	12850	13145.12	44.77	0	3037	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1418	17.55	1.33	12	0.06	760.00	10062.00	19280	20240715	-30.81	7880	20240206	69.29	19280	-30.81	20240715	7880	69.29	20240206	19280	-30.81	20240715	7880	69.29	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
113	20241211	090753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	0	3	0.00	1617960	126	0.41	12850	12850	12810	16700	9000	12850	12840.95	44.77	0	10	13523	13186	12693	12356	11863	13355	12525	53	3850	500	8990	10	1	10633173	1366	16.91	1.28	12	0.00	760.00	10062.00	19280	20240715	-33.35	7880	20240206	63.07	19280	-33.35	20240715	7880	63.07	20240206	19280	-33.35	20240715	7880	63.07	20240206	3.03	N	106190	500	53 억		4760378	N	N	0	N	00	N
114	20241210	160743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	530	2	4.30	392240780	30505	36.13	12200	13030	12200	16010	8630	12320	12858.25	44.68	0	9647	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1366	16.91	1.28	12	0.29	760.00	10062.00	19280	20240715	-33.35	7880	20240206	63.07	19280	-33.35	20240715	7880	63.07	20240206	19280	-33.35	20240715	7880	63.07	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
115	20241210	150744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	540	2	4.38	369069480	28702	34.00	12200	13030	12200	16010	8630	12320	12858.67	44.68	0	9107	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1367	16.92	1.28	12	0.27	760.00	10062.00	19280	20240715	-33.30	7880	20240206	63.20	19280	-33.30	20240715	7880	63.20	20240206	19280	-33.30	20240715	7880	63.20	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
116	20241210	140744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	480	2	3.90	304207260	23657	28.02	12200	13030	12200	16010	8630	12320	12859.08	44.68	0	6012	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1361	16.84	1.27	12	0.22	760.00	10062.00	19280	20240715	-33.61	7880	20240206	62.44	19280	-33.61	20240715	7880	62.44	20240206	19280	-33.61	20240715	7880	62.44	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
117	20241210	130743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	550	2	4.46	260159230	20226	23.96	12200	13030	12200	16010	8630	12320	12862.61	44.68	0	4823	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1368	16.93	1.28	12	0.19	760.00	10062.00	19280	20240715	-33.25	7880	20240206	63.32	19280	-33.25	20240715	7880	63.32	20240206	19280	-33.25	20240715	7880	63.32	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
118	20241210	120743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	530	2	4.30	204168420	15881	18.81	12200	13030	12200	16010	8630	12320	12856.14	44.68	0	3110	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1366	16.91	1.28	12	0.15	760.00	10062.00	19280	20240715	-33.35	7880	20240206	63.07	19280	-33.35	20240715	7880	63.07	20240206	19280	-33.35	20240715	7880	63.07	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
119	20241210	110743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	520	2	4.22	156329010	12155	14.40	12200	13030	12200	16010	8630	12320	12861.29	44.68	0	1955	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1365	16.89	1.28	12	0.11	760.00	10062.00	19280	20240715	-33.40	7880	20240206	62.94	19280	-33.40	20240715	7880	62.94	20240206	19280	-33.40	20240715	7880	62.94	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
120	20241210	100744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	530	2	4.30	101555680	7893	9.35	12200	13030	12200	16010	8630	12320	12866.55	44.68	0	1569	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1366	16.91	1.28	12	0.07	760.00	10062.00	19280	20240715	-33.35	7880	20240206	63.07	19280	-33.35	20240715	7880	63.07	20240206	19280	-33.35	20240715	7880	63.07	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
121	20241210	090748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12630	310	2	2.52	766200	61	0.07	12200	12670	12200	16010	8630	12320	12560.66	44.68	0	-42	13786	13052	12686	11952	11586	12870	11770	53	3690	500	8620	10	1	10633173	1343	16.62	1.26	12	0.00	760.00	10062.00	19280	20240715	-34.49	7880	20240206	60.28	19280	-34.49	20240715	7880	60.28	20240206	19280	-34.49	20240715	7880	60.28	20240206	3.06	N	106190	500	53 억		4750735	N	N	0	N	00	N
122	20241209	160741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12320	-1110	5	-8.27	1070997910	84368	212.07	12950	13420	12320	17450	9410	13430	12694.36	44.64	0	4151	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1310	16.21	1.22	12	0.79	760.00	10062.00	19280	20240715	-36.10	7880	20240206	56.35	19280	-36.10	20240715	7880	56.35	20240206	19280	-36.10	20240715	7880	56.35	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
123	20241209	150741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12560	-870	5	-6.48	899905020	70641	177.57	12950	13420	12470	17450	9410	13430	12739.13	44.64	0	6339	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1336	16.53	1.25	12	0.66	760.00	10062.00	19280	20240715	-34.85	7880	20240206	59.39	19280	-34.85	20240715	7880	59.39	20240206	19280	-34.85	20240715	7880	59.39	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
124	20241209	140743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12550	-880	5	-6.55	818317410	64130	161.20	12950	13420	12550	17450	9410	13430	12760.29	44.64	0	6585	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1334	16.51	1.25	12	0.60	760.00	10062.00	19280	20240715	-34.91	7880	20240206	59.26	19280	-34.91	20240715	7880	59.26	20240206	19280	-34.91	20240715	7880	59.26	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
125	20241209	130744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12670	-760	5	-5.66	591542510	46146	115.99	12950	13420	12640	17450	9410	13430	12818.93	44.64	0	3202	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1347	16.67	1.26	12	0.43	760.00	10062.00	19280	20240715	-34.28	7880	20240206	60.79	19280	-34.28	20240715	7880	60.79	20240206	19280	-34.28	20240715	7880	60.79	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
126	20241209	120741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12720	-710	5	-5.29	447649280	34838	87.57	12950	13420	12640	17450	9410	13430	12849.45	44.64	0	2405	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1353	16.74	1.26	12	0.33	760.00	10062.00	19280	20240715	-34.02	7880	20240206	61.42	19280	-34.02	20240715	7880	61.42	20240206	19280	-34.02	20240715	7880	61.42	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
127	20241209	110742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12940	-490	5	-3.65	367520020	28545	71.75	12950	13420	12640	17450	9410	13430	12875.11	44.64	0	2192	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1376	17.03	1.29	12	0.27	760.00	10062.00	19280	20240715	-32.88	7880	20240206	64.21	19280	-32.88	20240715	7880	64.21	20240206	19280	-32.88	20240715	7880	64.21	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
128	20241209	100741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-440	5	-3.28	210525970	16294	40.96	12950	13420	12800	17450	9410	13430	12920.46	44.64	0	-247	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1381	17.09	1.29	12	0.15	760.00	10062.00	19280	20240715	-32.62	7880	20240206	64.85	19280	-32.62	20240715	7880	64.85	20240206	19280	-32.62	20240715	7880	64.85	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
129	20241209	090737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	-430	5	-3.20	65334510	5049	12.69	12950	13420	12900	17450	9410	13430	12940.09	44.64	0	-1019	13983	13706	13403	13126	12823	13555	12975	53	4020	500	9400	10	1	10633173	1382	17.11	1.29	12	0.05	760.00	10062.00	19280	20240715	-32.57	7880	20240206	64.97	19280	-32.57	20240715	7880	64.97	20240206	19280	-32.57	20240715	7880	64.97	20240206	3.21	N	106190	500	53 억		4746573	N	N	0	N	00	N
130	20241206	160734	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	-180	5	-1.32	528043510	39783	122.95	13680	13680	13100	17690	9530	13610	13273.09	44.65	0	-1033	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1428	17.67	1.33	12	0.37	760.00	10062.00	19280	20240715	-30.34	7880	20240206	70.43	19280	-30.34	20240715	7880	70.43	20240206	19280	-30.34	20240715	7880	70.43	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
131	20241206	150738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	-250	5	-1.84	489412170	36890	114.01	13680	13680	13100	17690	9530	13610	13266.80	44.65	0	-239	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1421	17.58	1.33	12	0.35	760.00	10062.00	19280	20240715	-30.71	7880	20240206	69.54	19280	-30.71	20240715	7880	69.54	20240206	19280	-30.71	20240715	7880	69.54	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
132	20241206	140736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13230	-380	5	-2.79	417488020	31459	97.22	13680	13680	13100	17690	9530	13610	13270.86	44.65	0	-1638	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1407	17.41	1.31	12	0.30	760.00	10062.00	19280	20240715	-31.38	7880	20240206	67.89	19280	-31.38	20240715	7880	67.89	20240206	19280	-31.38	20240715	7880	67.89	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
133	20241206	130736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	-450	5	-3.31	307968190	23133	71.49	13680	13680	13160	17690	9530	13610	13312.94	44.65	0	-4724	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1399	17.32	1.31	12	0.22	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
134	20241206	120733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	-270	5	-1.98	274734940	20620	63.73	13680	13680	13160	17690	9530	13610	13323.71	44.65	0	-3566	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1418	17.55	1.33	12	0.19	760.00	10062.00	19280	20240715	-30.81	7880	20240206	69.29	19280	-30.81	20240715	7880	69.29	20240206	19280	-30.81	20240715	7880	69.29	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
135	20241206	110732	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13280	-330	5	-2.42	223930180	16832	52.02	13680	13680	13160	17690	9530	13610	13303.84	44.65	0	-3330	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1412	17.47	1.32	12	0.16	760.00	10062.00	19280	20240715	-31.12	7880	20240206	68.53	19280	-31.12	20240715	7880	68.53	20240206	19280	-31.12	20240715	7880	68.53	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
136	20241206	100731	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	-180	5	-1.32	123564240	9256	28.61	13680	13680	13210	17690	9530	13610	13349.64	44.65	0	-3801	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1428	17.67	1.33	12	0.09	760.00	10062.00	19280	20240715	-30.34	7880	20240206	70.43	19280	-30.34	20240715	7880	70.43	20240206	19280	-30.34	20240715	7880	70.43	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
137	20241206	090736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	-80	5	-0.59	961110	71	0.22	13680	13680	13500	17690	9530	13610	13536.76	44.65	0	-60	14530	14070	13740	13280	12950	13905	13115	53	4080	500	9520	10	1	10633173	1439	17.80	1.34	12	0.00	760.00	10062.00	19280	20240715	-29.82	7880	20240206	71.70	19280	-29.82	20240715	7880	71.70	20240206	19280	-29.82	20240715	7880	71.70	20240206	3.23	N	106190	500	53 억		4747621	N	N	0	N	00	N
138	20241205	160723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-150	5	-1.09	440317230	32357	78.96	14200	14200	13410	17880	9640	13760	13608.10	44.66	0	-1579	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1447	17.91	1.35	12	0.30	760.00	10062.00	19280	20240715	-29.41	7880	20240206	72.72	19280	-29.41	20240715	7880	72.72	20240206	19280	-29.41	20240715	7880	72.72	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
139	20241205	150728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-210	5	-1.53	341153840	25057	61.15	14200	14200	13410	17880	9640	13760	13615.11	44.66	0	-1267	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1441	17.83	1.35	12	0.24	760.00	10062.00	19280	20240715	-29.72	7880	20240206	71.95	19280	-29.72	20240715	7880	71.95	20240206	19280	-29.72	20240715	7880	71.95	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
140	20241205	140715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-140	5	-1.02	220809510	16204	39.54	14200	14200	13410	17880	9640	13760	13626.85	44.66	0	-1165	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1448	17.92	1.35	12	0.15	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
141	20241205	130724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-120	5	-0.87	158953950	11661	28.46	14200	14200	13410	17880	9640	13760	13631.25	44.66	0	-222	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1450	17.95	1.36	12	0.11	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
142	20241205	120724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-60	5	-0.44	128966490	9472	23.11	14200	14200	13410	17880	9640	13760	13615.55	44.66	0	-1146	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1457	18.03	1.36	12	0.09	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
143	20241205	110723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-150	5	-1.09	111392790	8195	20.00	14200	14200	13410	17880	9640	13760	13592.77	44.66	0	-1432	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1447	17.91	1.35	12	0.08	760.00	10062.00	19280	20240715	-29.41	7880	20240206	72.72	19280	-29.41	20240715	7880	72.72	20240206	19280	-29.41	20240715	7880	72.72	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
144	20241205	100720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-150	5	-1.09	79839710	5869	14.32	14200	14200	13410	17880	9640	13760	13603.63	44.66	0	-1513	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1447	17.91	1.35	12	0.06	760.00	10062.00	19280	20240715	-29.41	7880	20240206	72.72	19280	-29.41	20240715	7880	72.72	20240206	19280	-29.41	20240715	7880	72.72	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
145	20241205	090725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14090	330	2	2.40	4239290	301	0.73	14200	14200	13800	17880	9640	13760	14084.02	44.66	0	-87	14106	13932	13616	13442	13126	14020	13530	53	4120	500	9630	10	1	10633173	1498	18.54	1.40	12	0.00	760.00	10062.00	19280	20240715	-26.92	7880	20240206	78.81	19280	-26.92	20240715	7880	78.81	20240206	19280	-26.92	20240715	7880	78.81	20240206	3.28	N	106190	500	53 억		4749269	N	N	0	N	00	N
146	20241204	160711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	-140	5	-1.01	556765090	40971	194.10	13300	13790	13300	18070	9730	13900	13589.25	44.59	0	7738	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1463	18.11	1.37	12	0.39	760.00	10062.00	19280	20240715	-28.63	7880	20240206	74.62	19280	-28.63	20240715	7880	74.62	20240206	19280	-28.63	20240715	7880	74.62	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
147	20241204	150712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-260	5	-1.87	523947150	38572	182.74	13300	13790	13300	18070	9730	13900	13583.61	44.59	0	8525	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1450	17.95	1.36	12	0.36	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
148	20241204	140711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	-330	5	-2.37	523906350	38569	182.72	13300	13790	13300	18070	9730	13900	13583.61	44.59	0	8526	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1443	17.86	1.35	12	0.36	760.00	10062.00	19280	20240715	-29.62	7880	20240206	72.21	19280	-29.62	20240715	7880	72.21	20240206	19280	-29.62	20240715	7880	72.21	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
149	20241204	130709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-280	5	-2.01	507892520	37389	177.13	13300	13790	13300	18070	9730	13900	13584.01	44.59	0	8500	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1448	17.92	1.35	12	0.35	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
150	20241204	120707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	-330	5	-2.37	501166170	36893	174.78	13300	13790	13300	18070	9730	13900	13584.32	44.59	0	8537	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1443	17.86	1.35	12	0.35	760.00	10062.00	19280	20240715	-29.62	7880	20240206	72.21	19280	-29.62	20240715	7880	72.21	20240206	19280	-29.62	20240715	7880	72.21	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
151	20241204	110658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	-450	5	-3.24	491313290	36164	171.33	13300	13790	13300	18070	9730	13900	13585.70	44.59	0	8207	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1430	17.70	1.34	12	0.34	760.00	10062.00	19280	20240715	-30.24	7880	20240206	70.69	19280	-30.24	20240715	7880	70.69	20240206	19280	-30.24	20240715	7880	70.69	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
152	20241204	100700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	-380	5	-2.73	432578740	31803	150.67	13300	13790	13300	18070	9730	13900	13601.82	44.59	0	8503	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1438	17.79	1.34	12	0.30	760.00	10062.00	19280	20240715	-29.88	7880	20240206	71.57	19280	-29.88	20240715	7880	71.57	20240206	19280	-29.88	20240715	7880	71.57	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
153	20241204	090713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	-140	5	-1.01	185134710	13588	64.37	13300	13760	13300	18070	9730	13900	13624.87	44.59	0	4981	14533	14216	13883	13566	13233	14375	13725	53	4170	500	9730	10	1	10633173	1463	18.11	1.37	12	0.13	760.00	10062.00	19280	20240715	-28.63	7880	20240206	74.62	19280	-28.63	20240715	7880	74.62	20240206	19280	-28.63	20240715	7880	74.62	20240206	3.33	N	106190	500	53 억		4741532	N	N	0	N	00	N
154	20241203	160742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	100	2	0.72	293865580	21108	82.72	13550	14200	13550	17940	9660	13800	13922.21	44.56	0	3254	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1478	18.29	1.38	12	0.20	760.00	10062.00	19280	20240715	-27.90	7880	20240206	76.40	19280	-27.90	20240715	7880	76.40	20240206	19280	-27.90	20240715	7880	76.40	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
155	20241203	150807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13850	50	2	0.36	220914640	15806	61.94	13550	14200	13550	17940	9660	13800	13976.63	44.56	0	3677	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1473	18.22	1.38	12	0.15	760.00	10062.00	19280	20240715	-28.16	7880	20240206	75.76	19280	-28.16	20240715	7880	75.76	20240206	19280	-28.16	20240715	7880	75.76	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
156	20241203	140756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	300	2	2.17	122616760	8739	34.25	13550	14200	13550	17940	9660	13800	14030.98	44.56	0	2496	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1499	18.55	1.40	12	0.08	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	19280	-26.87	20240715	7880	78.93	20240206	19280	-26.87	20240715	7880	78.93	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
157	20241203	130757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14080	280	2	2.03	86718190	6183	24.23	13550	14200	13550	17940	9660	13800	14025.26	44.56	0	942	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1497	18.53	1.40	12	0.06	760.00	10062.00	19280	20240715	-26.97	7880	20240206	78.68	19280	-26.97	20240715	7880	78.68	20240206	19280	-26.97	20240715	7880	78.68	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
158	20241203	120805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	210	2	1.52	71272670	5080	19.91	13550	14200	13550	17940	9660	13800	14030.05	44.56	0	928	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1490	18.43	1.39	12	0.05	760.00	10062.00	19280	20240715	-27.33	7880	20240206	77.79	19280	-27.33	20240715	7880	77.79	20240206	19280	-27.33	20240715	7880	77.79	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
159	20241203	110749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	300	2	2.17	67643420	4822	18.90	13550	14200	13550	17940	9660	13800	14028.08	44.56	0	940	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1499	18.55	1.40	12	0.05	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	19280	-26.87	20240715	7880	78.93	20240206	19280	-26.87	20240715	7880	78.93	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
160	20241203	100737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	400	2	2.90	45711280	3273	12.83	13550	14200	13550	17940	9660	13800	13966.17	44.56	0	933	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1510	18.68	1.41	12	0.03	760.00	10062.00	19280	20240715	-26.35	7880	20240206	80.20	19280	-26.35	20240715	7880	80.20	20240206	19280	-26.35	20240715	7880	80.20	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
161	20241203	090730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	0	3	0.00	3150980	231	0.91	13550	13800	13550	17940	9660	13800	13640.61	44.56	0	36	14386	14092	13746	13452	13106	13920	13280	53	4140	500	9660	10	1	10633173	1467	18.16	1.37	12	0.00	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	3.34	N	106190	500	53 억		4738278	N	N	0	N	00	N
162	20241202	160718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-230	5	-1.64	349200050	25518	249.08	14040	14040	13400	18230	9830	14030	13684.46	44.57	0	-806	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1467	18.16	1.37	12	0.24	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
163	20241202	150819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	-350	5	-2.49	316241070	23116	225.63	14040	14040	13400	18230	9830	14030	13680.61	44.57	0	-546	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1455	18.00	1.36	12	0.22	760.00	10062.00	19280	20240715	-29.05	7880	20240206	73.60	19280	-29.05	20240715	7880	73.60	20240206	19280	-29.05	20240715	7880	73.60	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
164	20241202	140740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-230	5	-1.64	284674590	20820	203.22	14040	14040	13400	18230	9830	14030	13673.13	44.57	0	-868	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1467	18.16	1.37	12	0.20	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
165	20241202	130734	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	-610	5	-4.35	210978710	15438	150.69	14040	14040	13400	18230	9830	14030	13666.19	44.57	0	116	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1427	17.66	1.33	12	0.15	760.00	10062.00	19280	20240715	-30.39	7880	20240206	70.30	19280	-30.39	20240715	7880	70.30	20240206	19280	-30.39	20240715	7880	70.30	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
166	20241202	120750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13630	-400	5	-2.85	87739900	6368	62.16	14040	14040	13610	18230	9830	14030	13778.25	44.57	0	-842	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1449	17.93	1.35	12	0.06	760.00	10062.00	19280	20240715	-29.30	7880	20240206	72.97	19280	-29.30	20240715	7880	72.97	20240206	19280	-29.30	20240715	7880	72.97	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
167	20241202	110708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	-50	5	-0.36	53514680	3869	37.76	14040	14040	13660	18230	9830	14030	13831.66	44.57	0	-643	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1487	18.39	1.39	12	0.04	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	19280	-27.49	20240715	7880	77.41	20240206	19280	-27.49	20240715	7880	77.41	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
168	20241202	100712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	-210	5	-1.50	27393190	1987	19.39	14040	14040	13660	18230	9830	14030	13786.21	44.57	0	-321	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1470	18.18	1.37	12	0.02	760.00	10062.00	19280	20240715	-28.32	7880	20240206	75.38	19280	-28.32	20240715	7880	75.38	20240206	19280	-28.32	20240715	7880	75.38	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N
169	20241202	090710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	10	2	0.07	14040	1	0.01	14040	14040	14040	18230	9830	14030	14040.00	44.57	0	0	14276	14152	13966	13842	13656	14060	13750	53	4200	500	9820	10	1	10633173	1493	18.47	1.40	12	0.00	760.00	10062.00	19280	20240715	-27.18	7880	20240206	78.17	19280	-27.18	20240715	7880	78.17	20240206	19280	-27.18	20240715	7880	78.17	20240206	3.30	N	106190	500	53 억		4739080	N	N	0	N	00	N