KissMeData/241820/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	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
3	20241231	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
4	20241231	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
5	20241231	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
6	20241231	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
7	20241231	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
8	20241231	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
9	20241231	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	137598576	246563	111.33	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.42	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
10	20241230	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	113871573	207576	93.73	532	557	532	691	373	532	548.58	0.00	0	91539	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.35	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
11	20241230	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	20	2	3.76	106586197	194399	87.78	532	557	532	691	373	532	548.29	0.00	0	88959	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	327	-1.23	0.80	12	0.33	-449.00	689.00	4175	20231220	-86.78	530	20241227	4.15	3875	-85.75	20240102	530	4.15	20241227	3875	-85.75	20240102	530	4.15	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
12	20241230	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	20	2	3.76	95704073	174713	78.89	532	557	532	691	373	532	547.78	0.00	0	79877	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	327	-1.23	0.80	12	0.30	-449.00	689.00	4175	20231220	-86.78	530	20241227	4.15	3875	-85.75	20240102	530	4.15	20241227	3875	-85.75	20240102	530	4.15	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
13	20241230	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	22	2	4.14	84800747	155029	70.00	532	554	532	691	373	532	547.00	0.00	0	72375	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	328	-1.23	0.80	12	0.26	-449.00	689.00	4175	20231220	-86.73	530	20241227	4.53	3875	-85.70	20240102	530	4.53	20241227	3875	-85.70	20240102	530	4.53	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
14	20241230	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	19	2	3.57	60837986	111569	50.38	532	553	532	691	373	532	545.29	0.00	0	47490	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	326	-1.23	0.80	12	0.19	-449.00	689.00	4175	20231220	-86.80	530	20241227	3.96	3875	-85.78	20240102	530	3.96	20241227	3875	-85.78	20240102	530	3.96	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
15	20241230	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	13	2	2.44	47716519	87592	39.55	532	552	532	691	373	532	544.76	0.00	0	36916	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	322	-1.21	0.79	12	0.15	-449.00	689.00	4175	20231220	-86.95	530	20241227	2.83	3875	-85.94	20240102	530	2.83	20241227	3875	-85.94	20240102	530	2.83	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
16	20241230	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	548	16	2	3.01	35596903	65497	29.57	532	552	532	691	373	532	543.49	0.00	0	25180	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	324	-1.22	0.80	12	0.11	-449.00	689.00	4175	20231220	-86.87	530	20241227	3.40	3875	-85.86	20240102	530	3.40	20241227	3875	-85.86	20240102	530	3.40	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
17	20241230	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	534	2	2	0.38	3698654	6937	3.13	532	538	532	691	373	532	533.18	0.00	0	5374	569	550	540	521	511	545	516	296	159	500	310	1	1	59171967	316	-1.19	0.78	12	0.01	-449.00	689.00	4175	20231220	-87.21	530	20241227	0.75	3875	-86.22	20240102	530	0.75	20241227	3875	-86.22	20240102	530	0.75	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
18	20241227	161053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	532	-18	5	-3.27	119329422	220930	102.38	550	559	530	715	385	550	540.12	0.00	0	27326	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	315	-1.18	0.77	12	0.37	-449.00	689.00	4175	20231220	-87.26	530	20241227	0.38	3875	-86.27	20240102	530	0.38	20241227	3980	-86.63	20231227	530	0.38	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
19	20241227	151052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	534	-16	5	-2.91	114469629	211812	98.15	550	559	530	715	385	550	540.43	0.00	0	34167	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	316	-1.19	0.78	12	0.36	-449.00	689.00	4175	20231220	-87.21	530	20241227	0.75	3875	-86.22	20240102	530	0.75	20241227	3980	-86.58	20231227	530	0.75	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
20	20241227	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	535	-15	5	-2.73	106483418	196880	91.23	550	559	530	715	385	550	540.85	0.00	0	32198	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	317	-1.19	0.78	12	0.33	-449.00	689.00	4175	20231220	-87.19	530	20241227	0.94	3875	-86.19	20240102	530	0.94	20241227	3980	-86.56	20231227	530	0.94	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
21	20241227	131053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	536	-14	5	-2.55	83409597	153612	71.18	550	559	531	715	385	550	542.99	0.00	0	19001	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	317	-1.19	0.78	12	0.26	-449.00	689.00	4175	20231220	-87.16	531	20241227	0.94	3875	-86.17	20240102	531	0.94	20241227	3980	-86.53	20231227	531	0.94	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
22	20241227	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	539	-11	5	-2.00	60479085	111013	51.44	550	559	535	715	385	550	544.79	0.00	0	14751	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	319	-1.20	0.78	12	0.19	-449.00	689.00	4175	20231220	-87.09	535	20241227	0.75	3875	-86.09	20240102	535	0.75	20241227	3980	-86.46	20231227	535	0.75	20241227	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
23	20241227	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	550	0	3	0.00	26786096	48869	22.65	550	559	538	715	385	550	548.12	0.00	0	15527	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	325	-1.22	0.80	12	0.08	-449.00	689.00	4175	20231220	-86.83	537	20241209	2.42	3875	-85.81	20240102	537	2.42	20241209	3980	-86.18	20231227	537	2.42	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
24	20241227	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	2	2	0.36	18404736	33616	15.58	550	559	538	715	385	550	547.50	0.00	0	18359	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	327	-1.23	0.80	12	0.06	-449.00	689.00	4175	20231220	-86.78	537	20241209	2.79	3875	-85.75	20240102	537	2.79	20241209	3980	-86.13	20231227	537	2.79	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
25	20241227	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	-4	5	-0.73	4994568	9216	4.27	550	550	538	715	385	550	541.95	0.00	0	1409	597	573	560	536	523	567	530	296	165	500	330	1	1	59171967	323	-1.22	0.79	12	0.02	-449.00	689.00	4175	20231220	-86.92	537	20241209	1.68	3875	-85.91	20240102	537	1.68	20241209	3980	-86.28	20231227	537	1.68	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
26	20241226	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	550	-17	5	-3.00	119093789	214733	175.65	569	584	547	737	397	567	554.61	0.00	0	-39961	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	325	-1.22	0.80	12	0.36	-449.00	689.00	4385	20231218	-87.46	537	20241209	2.42	3875	-85.81	20240102	537	2.42	20241209	3980	-86.18	20231227	537	2.42	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
27	20241226	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	-16	5	-2.82	113588410	204728	167.47	569	584	547	737	397	567	554.83	0.00	0	-37976	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	326	-1.23	0.80	12	0.35	-449.00	689.00	4385	20231218	-87.43	537	20241209	2.61	3875	-85.78	20240102	537	2.61	20241209	3980	-86.16	20231227	537	2.61	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
28	20241226	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	-13	5	-2.29	90009486	161879	132.42	569	584	547	737	397	567	556.03	0.00	0	-35175	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	328	-1.23	0.80	12	0.27	-449.00	689.00	4385	20231218	-87.37	537	20241209	3.17	3875	-85.70	20240102	537	3.17	20241209	3980	-86.08	20231227	537	3.17	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
29	20241226	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	556	-11	5	-1.94	70764912	127036	103.92	569	584	547	737	397	567	557.05	0.00	0	-13798	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	329	-1.24	0.81	12	0.21	-449.00	689.00	4385	20231218	-87.32	537	20241209	3.54	3875	-85.65	20240102	537	3.54	20241209	3980	-86.03	20231227	537	3.54	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
30	20241226	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	-14	5	-2.47	61997077	111260	91.01	569	584	547	737	397	567	557.23	0.00	0	-10909	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	327	-1.23	0.80	12	0.19	-449.00	689.00	4385	20231218	-87.39	537	20241209	2.98	3875	-85.73	20240102	537	2.98	20241209	3980	-86.11	20231227	537	2.98	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
31	20241226	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	555	-12	5	-2.12	33348300	59327	48.53	569	584	553	737	397	567	562.11	0.00	0	-12737	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	328	-1.24	0.81	12	0.10	-449.00	689.00	4385	20231218	-87.34	537	20241209	3.35	3875	-85.68	20240102	537	3.35	20241209	3980	-86.06	20231227	537	3.35	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
32	20241226	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	1	2	0.18	10913326	19230	15.73	569	584	564	737	397	567	567.52	0.00	0	-2533	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	336	-1.27	0.82	12	0.03	-449.00	689.00	4385	20231218	-87.05	537	20241209	5.77	3875	-85.34	20240102	537	5.77	20241209	3980	-85.73	20231227	537	5.77	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
33	20241226	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	1	2	0.18	1621982	2828	2.31	569	584	568	737	397	567	573.54	0.00	0	-1044	593	580	572	559	551	586	565	296	170	500	340	1	1	59171967	336	-1.27	0.82	12	0.00	-449.00	689.00	4385	20231218	-87.05	537	20241209	5.77	3875	-85.34	20240102	537	5.77	20241209	3980	-85.73	20231227	537	5.77	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
34	20241224	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	567	-3	5	-0.53	69474321	121769	29.09	564	585	564	741	399	570	570.58	0.00	0	-21213	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	336	-1.26	0.82	12	0.21	-449.00	689.00	4385	20231218	-87.07	537	20241209	5.59	3875	-85.37	20240102	537	5.59	20241209	3980	-85.75	20231227	537	5.59	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
35	20241224	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	-4	5	-0.70	65380810	114535	27.36	564	585	564	741	399	570	570.84	0.00	0	-19325	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	335	-1.26	0.82	12	0.19	-449.00	689.00	4385	20231218	-87.09	537	20241209	5.40	3875	-85.39	20240102	537	5.40	20241209	3980	-85.78	20231227	537	5.40	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
36	20241224	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	3	2	0.53	58882481	103083	24.63	564	585	564	741	399	570	571.21	0.00	0	-17762	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	339	-1.28	0.83	12	0.17	-449.00	689.00	4385	20231218	-86.93	537	20241209	6.70	3875	-85.21	20240102	537	6.70	20241209	3980	-85.60	20231227	537	6.70	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
37	20241224	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-1	5	-0.18	43247854	75708	18.09	564	585	564	741	399	570	571.25	0.00	0	-9552	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	337	-1.27	0.83	12	0.13	-449.00	689.00	4385	20231218	-87.02	537	20241209	5.96	3875	-85.32	20240102	537	5.96	20241209	3980	-85.70	20231227	537	5.96	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
38	20241224	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-1	5	-0.18	39420724	68992	16.48	564	585	564	741	399	570	571.38	0.00	0	-8404	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	337	-1.27	0.83	12	0.12	-449.00	689.00	4385	20231218	-87.02	537	20241209	5.96	3875	-85.32	20240102	537	5.96	20241209	3980	-85.70	20231227	537	5.96	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
39	20241224	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	572	2	2	0.35	31657919	55342	13.22	564	585	564	741	399	570	572.04	0.00	0	-7606	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	338	-1.27	0.83	12	0.09	-449.00	689.00	4385	20231218	-86.96	537	20241209	6.52	3875	-85.24	20240102	537	6.52	20241209	3980	-85.63	20231227	537	6.52	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
40	20241224	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	4	2	0.70	22020941	38479	9.19	564	585	564	741	399	570	572.28	0.00	0	-7009	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	340	-1.28	0.83	12	0.07	-449.00	689.00	4385	20231218	-86.91	537	20241209	6.89	3875	-85.19	20240102	537	6.89	20241209	3980	-85.58	20231227	537	6.89	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
41	20241224	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	7	2	1.23	5713915	9971	2.38	564	585	564	741	399	570	573.05	0.00	0	-1917	612	590	567	545	522	602	557	296	171	500	340	1	1	59171967	341	-1.29	0.84	12	0.02	-449.00	689.00	4385	20231218	-86.84	537	20241209	7.45	3875	-85.11	20240102	537	7.45	20241209	3980	-85.50	20231227	537	7.45	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
42	20241223	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	-12	5	-2.06	236836268	418386	10.33	544	589	544	756	408	582	566.05	0.00	0	56630	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	337	-1.27	0.83	12	0.71	-449.00	689.00	4385	20231218	-87.00	537	20241209	6.15	3875	-85.29	20240102	537	6.15	20241209	3980	-85.68	20231227	537	6.15	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
43	20241223	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-6	5	-1.03	229275656	405238	10.00	544	589	544	756	408	582	565.77	0.00	0	54067	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	341	-1.28	0.84	12	0.68	-449.00	689.00	4385	20231218	-86.86	537	20241209	7.26	3875	-85.14	20240102	537	7.26	20241209	3980	-85.53	20231227	537	7.26	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
44	20241223	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	2	2	0.34	207513343	367395	9.07	544	589	544	756	408	582	564.81	0.00	0	43621	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	346	-1.30	0.85	12	0.62	-449.00	689.00	4385	20231218	-86.68	537	20241209	8.75	3875	-84.93	20240102	537	8.75	20241209	3980	-85.33	20231227	537	8.75	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
45	20241223	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-2	5	-0.34	199489255	353620	8.73	544	589	544	756	408	582	564.12	0.00	0	36985	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	343	-1.29	0.84	12	0.60	-449.00	689.00	4385	20231218	-86.77	537	20241209	8.01	3875	-85.03	20240102	537	8.01	20241209	3980	-85.43	20231227	537	8.01	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
46	20241223	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	5	2	0.86	160357813	286195	7.06	544	589	544	756	408	582	560.29	0.00	0	44844	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	347	-1.31	0.85	12	0.48	-449.00	689.00	4385	20231218	-86.61	537	20241209	9.31	3875	-84.85	20240102	537	9.31	20241209	3980	-85.25	20231227	537	9.31	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
47	20241223	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-13	5	-2.23	135169823	242627	5.99	544	573	544	756	408	582	557.08	0.00	0	49385	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	337	-1.27	0.83	12	0.41	-449.00	689.00	4385	20231218	-87.02	537	20241209	5.96	3875	-85.32	20240102	537	5.96	20241209	3980	-85.70	20231227	537	5.96	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
48	20241223	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-22	5	-3.78	91994386	166006	4.10	544	567	544	756	408	582	554.11	0.00	0	18787	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	331	-1.25	0.81	12	0.28	-449.00	689.00	4385	20231218	-87.23	537	20241209	4.28	3875	-85.55	20240102	537	4.28	20241209	3980	-85.93	20231227	537	4.28	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
49	20241223	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	563	-19	5	-3.26	47213171	85359	2.11	544	567	544	756	408	582	553.00	0.00	0	19215	872	727	649	504	426	688	465	296	174	500	340	1	1	59171967	333	-1.25	0.82	12	0.14	-449.00	689.00	4385	20231218	-87.16	537	20241209	4.84	3875	-85.47	20240102	537	4.84	20241209	3980	-85.85	20231227	537	4.84	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
50	20241220	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-29	5	-4.75	2698282553	4009183	1653.73	720	794	571	794	428	611	673.48	0.00	0	-652972	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	344	-1.30	0.84	12	6.78	-449.00	689.00	4385	20231218	-86.73	537	20241209	8.38	3875	-84.98	20240102	537	8.38	20241209	4175	-86.06	20231220	537	8.38	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
51	20241220	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-33	5	-5.40	2644582135	3916326	1615.43	720	794	573	794	428	611	675.27	0.00	0	-658086	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	342	-1.29	0.84	12	6.62	-449.00	689.00	4385	20231218	-86.82	537	20241209	7.64	3875	-85.08	20240102	537	7.64	20241209	4175	-86.16	20231220	537	7.64	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
52	20241220	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-35	5	-5.73	2607737222	3852829	1589.23	720	794	573	794	428	611	676.84	0.00	0	-658261	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	341	-1.28	0.84	12	6.51	-449.00	689.00	4385	20231218	-86.86	537	20241209	7.26	3875	-85.14	20240102	537	7.26	20241209	4175	-86.20	20231220	537	7.26	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
53	20241220	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	-34	5	-5.56	2550898337	3754413	1548.64	720	794	575	794	428	611	679.44	0.00	0	-640479	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	341	-1.29	0.84	12	6.34	-449.00	689.00	4385	20231218	-86.84	537	20241209	7.45	3875	-85.11	20240102	537	7.45	20241209	4175	-86.18	20231220	537	7.45	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
54	20241220	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	-20	5	-3.27	2415710990	3522213	1452.86	720	794	586	794	428	611	685.85	0.00	0	-623239	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	350	-1.32	0.86	12	5.95	-449.00	689.00	4385	20231218	-86.52	537	20241209	10.06	3875	-84.75	20240102	537	10.06	20241209	4175	-85.84	20231220	537	10.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
55	20241220	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	617	6	2	0.98	2215004272	3187765	1314.91	720	794	616	794	428	611	694.85	0.00	0	-617490	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	365	-1.37	0.90	12	5.39	-449.00	689.00	4385	20231218	-85.93	537	20241209	14.90	3875	-84.08	20240102	537	14.90	20241209	4175	-85.22	20231220	537	14.90	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
56	20241220	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	635	24	2	3.93	2054327010	2932567	1209.64	720	794	627	794	428	611	700.52	0.00	0	-540877	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	376	-1.41	0.92	12	4.96	-449.00	689.00	4385	20231218	-85.52	537	20241209	18.25	3875	-83.61	20240102	537	18.25	20241209	4175	-84.79	20231220	537	18.25	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
57	20241220	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	679	68	2	11.13	1300586305	1785761	736.60	720	794	660	794	428	611	728.31	0.00	0	-288976	641	625	611	595	581	619	589	296	183	500	360	1	1	59171967	402	-1.51	0.99	12	3.02	-449.00	689.00	4385	20231218	-84.52	537	20241209	26.44	3875	-82.48	20240102	537	26.44	20241209	4175	-83.74	20231220	537	26.44	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
58	20241219	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	611	-14	5	-2.24	108945441	179820	105.05	627	627	597	812	438	625	605.86	0.00	0	-60021	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	362	-1.36	0.89	12	0.30	-449.00	689.00	4385	20231218	-86.07	537	20241209	13.78	3875	-84.23	20240102	537	13.78	20241209	4175	-85.37	20231220	537	13.78	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
59	20241219	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-15	5	-2.40	104072315	171849	100.39	627	627	597	812	438	625	605.60	0.00	0	-62513	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	361	-1.36	0.89	12	0.29	-449.00	689.00	4385	20231218	-86.09	537	20241209	13.59	3875	-84.26	20240102	537	13.59	20241209	4175	-85.39	20231220	537	13.59	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
60	20241219	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-21	5	-3.36	67242770	111317	65.03	627	627	597	812	438	625	604.07	0.00	0	-31008	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	357	-1.35	0.88	12	0.19	-449.00	689.00	4385	20231218	-86.23	537	20241209	12.48	3875	-84.41	20240102	537	12.48	20241209	4175	-85.53	20231220	537	12.48	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
61	20241219	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	-24	5	-3.84	59273823	98184	57.36	627	627	597	812	438	625	603.70	0.00	0	-30848	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	356	-1.34	0.87	12	0.17	-449.00	689.00	4385	20231218	-86.29	537	20241209	11.92	3875	-84.49	20240102	537	11.92	20241209	4175	-85.60	20231220	537	11.92	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
62	20241219	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-20	5	-3.20	48544718	80269	46.89	627	627	599	812	438	625	604.78	0.00	0	-26133	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	358	-1.35	0.88	12	0.14	-449.00	689.00	4385	20231218	-86.20	537	20241209	12.66	3875	-84.39	20240102	537	12.66	20241209	4175	-85.51	20231220	537	12.66	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
63	20241219	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	-24	5	-3.84	36618729	60451	35.31	627	627	599	812	438	625	605.76	0.00	0	-23019	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	356	-1.34	0.87	12	0.10	-449.00	689.00	4385	20231218	-86.29	537	20241209	11.92	3875	-84.49	20240102	537	11.92	20241209	4175	-85.60	20231220	537	11.92	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
64	20241219	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	-16	5	-2.56	27843709	45933	26.83	627	627	599	812	438	625	606.18	0.00	0	-15294	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	360	-1.36	0.88	12	0.08	-449.00	689.00	4385	20231218	-86.11	537	20241209	13.41	3875	-84.28	20240102	537	13.41	20241209	4175	-85.41	20231220	537	13.41	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
65	20241219	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	-25	5	-4.00	7488148	12232	7.15	627	627	600	812	438	625	612.18	0.00	0	-2698	647	636	614	603	581	641	608	296	187	500	370	1	1	59171967	355	-1.34	0.87	12	0.02	-449.00	689.00	4385	20231218	-86.32	537	20241209	11.73	3875	-84.52	20240102	537	11.73	20241209	4175	-85.63	20231220	537	11.73	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
66	20241218	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	625	17	2	2.80	103224166	170171	88.14	611	625	592	790	426	608	605.98	0.00	0	23972	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	370	-1.39	0.91	12	0.29	-449.00	689.00	4385	20231218	-85.75	537	20241209	16.39	3875	-83.87	20240102	537	16.39	20241209	4385	-85.75	20231218	537	16.39	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
67	20241218	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	6	2	0.99	87222417	144363	74.77	611	614	592	790	426	608	604.19	0.00	0	18453	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	363	-1.37	0.89	12	0.24	-449.00	689.00	4385	20231218	-86.00	537	20241209	14.34	3875	-84.15	20240102	537	14.34	20241209	4385	-86.00	20231218	537	14.34	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
68	20241218	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	4	2	0.66	63630511	105639	54.71	611	613	592	790	426	608	602.34	0.00	0	7396	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	362	-1.36	0.89	12	0.18	-449.00	689.00	4385	20231218	-86.04	537	20241209	13.97	3875	-84.21	20240102	537	13.97	20241209	4385	-86.04	20231218	537	13.97	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
69	20241218	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	603	-5	5	-0.82	47482820	79056	40.95	611	613	592	790	426	608	600.62	0.00	0	-1748	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	357	-1.34	0.88	12	0.13	-449.00	689.00	4385	20231218	-86.25	537	20241209	12.29	3875	-84.44	20240102	537	12.29	20241209	4385	-86.25	20231218	537	12.29	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
70	20241218	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	-7	5	-1.15	44003260	73265	37.95	611	613	592	790	426	608	600.60	0.00	0	-1247	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	356	-1.34	0.87	12	0.12	-449.00	689.00	4385	20231218	-86.29	537	20241209	11.92	3875	-84.49	20240102	537	11.92	20241209	4385	-86.29	20231218	537	11.92	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
71	20241218	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	603	-5	5	-0.82	29348746	48819	25.28	611	613	592	790	426	608	601.17	0.00	0	-1023	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	357	-1.34	0.88	12	0.08	-449.00	689.00	4385	20231218	-86.25	537	20241209	12.29	3875	-84.44	20240102	537	12.29	20241209	4385	-86.25	20231218	537	12.29	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
72	20241218	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	608	0	3	0.00	19662194	32698	16.94	611	613	592	790	426	608	601.33	0.00	0	718	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	360	-1.35	0.88	12	0.06	-449.00	689.00	4385	20231218	-86.13	537	20241209	13.22	3875	-84.31	20240102	537	13.22	20241209	4385	-86.13	20231218	537	13.22	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
73	20241218	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	4	2	0.66	2526102	4147	2.15	611	613	608	790	426	608	609.14	0.00	0	2526	651	629	613	591	575	621	583	296	182	500	360	1	1	59171967	362	-1.36	0.89	12	0.01	-449.00	689.00	4385	20231218	-86.04	537	20241209	13.97	3875	-84.21	20240102	537	13.97	20241209	4385	-86.04	20231218	537	13.97	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
74	20241217	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	608	-26	5	-4.10	117069414	192722	117.19	634	635	597	824	444	634	607.45	0.00	0	-28880	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	360	-1.35	0.88	12	0.33	-449.00	689.00	4385	20231218	-86.13	537	20241209	13.22	3875	-84.31	20240102	537	13.22	20241209	4385	-86.13	20231218	537	13.22	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
75	20241217	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	-20	5	-3.15	110456851	181864	110.59	634	635	597	824	444	634	607.36	0.00	0	-29475	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	363	-1.37	0.89	12	0.31	-449.00	689.00	4385	20231218	-86.00	537	20241209	14.34	3875	-84.15	20240102	537	14.34	20241209	4385	-86.00	20231218	537	14.34	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
76	20241217	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	608	-26	5	-4.10	100803930	166052	100.97	634	635	597	824	444	634	607.06	0.00	0	-29936	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	360	-1.35	0.88	12	0.28	-449.00	689.00	4385	20231218	-86.13	537	20241209	13.22	3875	-84.31	20240102	537	13.22	20241209	4385	-86.13	20231218	537	13.22	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
77	20241217	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-29	5	-4.57	93500573	153987	93.63	634	635	597	824	444	634	607.20	0.00	0	-29570	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	358	-1.35	0.88	12	0.26	-449.00	689.00	4385	20231218	-86.20	537	20241209	12.66	3875	-84.39	20240102	537	12.66	20241209	4385	-86.20	20231218	537	12.66	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
78	20241217	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-29	5	-4.57	91102305	150018	91.22	634	635	597	824	444	634	607.28	0.00	0	-28215	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	358	-1.35	0.88	12	0.25	-449.00	689.00	4385	20231218	-86.20	537	20241209	12.66	3875	-84.39	20240102	537	12.66	20241209	4385	-86.20	20231218	537	12.66	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
79	20241217	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	602	-32	5	-5.05	79338122	130505	79.36	634	635	597	824	444	634	607.93	0.00	0	-22425	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	356	-1.34	0.87	12	0.22	-449.00	689.00	4385	20231218	-86.27	537	20241209	12.10	3875	-84.46	20240102	537	12.10	20241209	4385	-86.27	20231218	537	12.10	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
80	20241217	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	-20	5	-3.15	37672203	61273	37.26	634	635	601	824	444	634	614.83	0.00	0	-18999	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	363	-1.37	0.89	12	0.10	-449.00	689.00	4385	20231218	-86.00	537	20241209	14.34	3875	-84.15	20240102	537	14.34	20241209	4385	-86.00	20231218	537	14.34	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
81	20241217	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	627	-7	5	-1.10	4846415	7689	4.68	634	635	627	824	444	634	630.30	0.00	0	-4844	677	655	634	612	591	645	602	296	190	500	380	1	1	59171967	371	-1.40	0.91	12	0.01	-449.00	689.00	4385	20231218	-85.70	537	20241209	16.76	3875	-83.82	20240102	537	16.76	20241209	4385	-85.70	20231218	537	16.76	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
82	20241216	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	-21	5	-3.21	102747072	161575	116.63	655	656	613	851	459	655	635.91	0.00	0	-6781	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	375	-1.41	0.92	12	0.27	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
83	20241216	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	-21	5	-3.21	99085210	155782	112.44	655	656	613	851	459	655	636.05	0.00	0	-6898	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	375	-1.41	0.92	12	0.26	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
84	20241216	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	635	-20	5	-3.05	87212478	137027	98.91	655	656	613	851	459	655	636.46	0.00	0	-3388	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	376	-1.41	0.92	12	0.23	-449.00	689.00	4385	20231218	-85.52	537	20241209	18.25	3875	-83.61	20240102	537	18.25	20241209	4385	-85.52	20231218	537	18.25	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
85	20241216	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	636	-19	5	-2.90	86204385	135436	97.76	655	656	613	851	459	655	636.50	0.00	0	-3585	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	376	-1.42	0.92	12	0.23	-449.00	689.00	4385	20231218	-85.50	537	20241209	18.44	3875	-83.59	20240102	537	18.44	20241209	4385	-85.50	20231218	537	18.44	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
86	20241216	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	635	-20	5	-3.05	71068800	111533	80.51	655	656	613	851	459	655	637.20	0.00	0	-436	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	376	-1.41	0.92	12	0.19	-449.00	689.00	4385	20231218	-85.52	537	20241209	18.25	3875	-83.61	20240102	537	18.25	20241209	4385	-85.52	20231218	537	18.25	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
87	20241216	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	632	-23	5	-3.51	57887416	90613	65.41	655	656	613	851	459	655	638.84	0.00	0	1718	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	374	-1.41	0.92	12	0.15	-449.00	689.00	4385	20231218	-85.59	537	20241209	17.69	3875	-83.69	20240102	537	17.69	20241209	4385	-85.59	20231218	537	17.69	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
88	20241216	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	-21	5	-3.21	44143119	68906	49.74	655	656	613	851	459	655	640.63	0.00	0	6935	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	375	-1.41	0.92	12	0.12	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
89	20241216	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	645	-10	5	-1.53	10332376	16196	11.69	655	656	613	851	459	655	637.96	0.00	0	1593	699	677	639	617	579	688	628	296	196	500	390	1	1	59171967	382	-1.44	0.94	12	0.03	-449.00	689.00	4385	20231218	-85.29	537	20241209	20.11	3875	-83.35	20240102	537	20.11	20241209	4385	-85.29	20231218	537	20.11	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
90	20241213	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	655	17	2	2.66	89439885	137798	61.97	601	661	601	829	447	638	649.06	0.00	0	11744	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	388	-1.46	0.95	12	0.23	-449.00	689.00	4385	20231218	-85.06	537	20241209	21.97	3875	-83.10	20240102	537	21.97	20241209	4385	-85.06	20231218	537	21.97	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
91	20241213	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	650	12	2	1.88	86008505	132512	59.59	601	661	601	829	447	638	649.06	0.00	0	11000	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	385	-1.45	0.94	12	0.22	-449.00	689.00	4385	20231218	-85.18	537	20241209	21.04	3875	-83.23	20240102	537	21.04	20241209	4385	-85.18	20231218	537	21.04	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
92	20241213	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	649	11	2	1.72	75462472	116258	52.28	601	661	601	829	447	638	649.09	0.00	0	10202	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	384	-1.45	0.94	12	0.20	-449.00	689.00	4385	20231218	-85.20	537	20241209	20.86	3875	-83.25	20240102	537	20.86	20241209	4385	-85.20	20231218	537	20.86	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
93	20241213	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	650	12	2	1.88	70229575	108209	48.66	601	661	601	829	447	638	649.02	0.00	0	5846	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	385	-1.45	0.94	12	0.18	-449.00	689.00	4385	20231218	-85.18	537	20241209	21.04	3875	-83.23	20240102	537	21.04	20241209	4385	-85.18	20231218	537	21.04	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
94	20241213	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	652	14	2	2.19	60622910	93464	42.03	601	661	601	829	447	638	648.62	0.00	0	-1980	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	386	-1.45	0.95	12	0.16	-449.00	689.00	4385	20231218	-85.13	537	20241209	21.42	3875	-83.17	20240102	537	21.42	20241209	4385	-85.13	20231218	537	21.42	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
95	20241213	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	18	2	2.82	55556941	85698	38.54	601	661	601	829	447	638	648.29	0.00	0	-5018	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	388	-1.46	0.95	12	0.14	-449.00	689.00	4385	20231218	-85.04	537	20241209	22.16	3875	-83.07	20240102	537	22.16	20241209	4385	-85.04	20231218	537	22.16	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
96	20241213	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	659	21	2	3.29	36426001	56406	25.37	601	660	601	829	447	638	645.78	0.00	0	-2522	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	390	-1.47	0.96	12	0.10	-449.00	689.00	4385	20231218	-84.97	537	20241209	22.72	3875	-82.99	20240102	537	22.72	20241209	4385	-84.97	20231218	537	22.72	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
97	20241213	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	632	-6	5	-0.94	3312067	5355	2.41	601	637	601	829	447	638	618.50	0.00	0	83	692	665	635	608	578	650	593	296	191	500	380	1	1	59171967	374	-1.41	0.92	12	0.01	-449.00	689.00	4385	20231218	-85.59	537	20241209	17.69	3875	-83.69	20240102	537	17.69	20241209	4385	-85.59	20231218	537	17.69	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
98	20241212	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	638	-2	5	-0.31	139760506	222360	118.77	640	662	605	832	448	640	628.53	0.00	0	14462	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	378	-1.42	0.93	12	0.38	-449.00	689.00	4385	20231218	-85.45	537	20241209	18.81	3875	-83.54	20240102	537	18.81	20241209	4385	-85.45	20231218	537	18.81	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
99	20241212	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	639	-1	5	-0.16	135752287	216083	115.42	640	662	605	832	448	640	628.24	0.00	0	14217	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	378	-1.42	0.93	12	0.37	-449.00	689.00	4385	20231218	-85.43	537	20241209	18.99	3875	-83.51	20240102	537	18.99	20241209	4385	-85.43	20231218	537	18.99	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
100	20241212	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	635	-5	5	-0.78	124649965	198721	106.15	640	662	605	832	448	640	627.26	0.00	0	18038	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	376	-1.41	0.92	12	0.34	-449.00	689.00	4385	20231218	-85.52	537	20241209	18.25	3875	-83.61	20240102	537	18.25	20241209	4385	-85.52	20231218	537	18.25	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
101	20241212	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	620	-20	5	-3.12	114194677	182240	97.34	640	662	605	832	448	640	626.62	0.00	0	19758	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	367	-1.38	0.90	12	0.31	-449.00	689.00	4385	20231218	-85.86	537	20241209	15.46	3875	-84.00	20240102	537	15.46	20241209	4385	-85.86	20231218	537	15.46	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
102	20241212	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	625	-15	5	-2.34	103987675	165815	88.57	640	662	605	832	448	640	627.13	0.00	0	23923	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	370	-1.39	0.91	12	0.28	-449.00	689.00	4385	20231218	-85.75	537	20241209	16.39	3875	-83.87	20240102	537	16.39	20241209	4385	-85.75	20231218	537	16.39	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
103	20241212	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	630	-10	5	-1.56	90242094	143688	76.75	640	662	605	832	448	640	628.04	0.00	0	22400	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	373	-1.40	0.91	12	0.24	-449.00	689.00	4385	20231218	-85.63	537	20241209	17.32	3875	-83.74	20240102	537	17.32	20241209	4385	-85.63	20231218	537	17.32	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
104	20241212	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	645	5	2	0.78	27898587	42897	22.91	640	662	639	832	448	640	650.36	0.00	0	3400	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	382	-1.44	0.94	12	0.07	-449.00	689.00	4385	20231218	-85.29	537	20241209	20.11	3875	-83.35	20240102	537	20.11	20241209	4385	-85.29	20231218	537	20.11	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
105	20241212	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	654	14	2	2.19	7225558	11220	5.99	640	656	639	832	448	640	643.99	0.00	0	6351	675	657	627	609	579	666	618	296	192	500	380	1	1	59171967	387	-1.46	0.95	12	0.02	-449.00	689.00	4385	20231218	-85.09	537	20241209	21.79	3875	-83.12	20240102	537	21.79	20241209	4385	-85.09	20231218	537	21.79	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
106	20241211	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	640	36	2	5.96	117601341	186830	193.82	597	645	597	785	423	604	629.46	0.00	0	95137	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	379	-1.43	0.93	12	0.32	-449.00	689.00	4385	20231218	-85.40	537	20241209	19.18	3875	-83.48	20240102	537	19.18	20241209	4385	-85.40	20231218	537	19.18	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
107	20241211	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	639	35	2	5.79	114286158	181631	188.42	597	645	597	785	423	604	629.22	0.00	0	91424	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	378	-1.42	0.93	12	0.31	-449.00	689.00	4385	20231218	-85.43	537	20241209	18.99	3875	-83.51	20240102	537	18.99	20241209	4385	-85.43	20231218	537	18.99	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
108	20241211	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	30	2	4.97	97702216	155556	161.37	597	645	597	785	423	604	628.08	0.00	0	68727	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	375	-1.41	0.92	12	0.26	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
109	20241211	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	30	2	4.97	89134794	141966	147.28	597	645	597	785	423	604	627.86	0.00	0	58312	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	375	-1.41	0.92	12	0.24	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
110	20241211	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	30	2	4.97	68988589	109672	113.77	597	645	597	785	423	604	629.04	0.00	0	48385	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	375	-1.41	0.92	12	0.19	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
111	20241211	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	30	2	4.97	57158132	90727	94.12	597	645	597	785	423	604	630.00	0.00	0	45815	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	375	-1.41	0.92	12	0.15	-449.00	689.00	4385	20231218	-85.54	537	20241209	18.06	3875	-83.64	20240102	537	18.06	20241209	4385	-85.54	20231218	537	18.06	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
112	20241211	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	642	38	2	6.29	43833930	69695	72.30	597	645	597	785	423	604	628.94	0.00	0	37830	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	380	-1.43	0.93	12	0.12	-449.00	689.00	4385	20231218	-85.36	537	20241209	19.55	3875	-83.43	20240102	537	19.55	20241209	4385	-85.36	20231218	537	19.55	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
113	20241211	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	8	2	1.32	5821729	9620	9.98	597	612	597	785	423	604	605.17	0.00	0	4512	641	622	590	571	539	632	581	296	181	500	360	1	1	59171967	362	-1.36	0.89	12	0.02	-449.00	689.00	4385	20231218	-86.04	537	20241209	13.97	3875	-84.21	20240102	537	13.97	20241209	4385	-86.04	20231218	537	13.97	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
114	20241210	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	47	2	8.44	57485191	96393	37.02	558	609	558	724	390	557	596.31	0.00	0	41982	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	357	-1.35	0.88	12	0.16	-449.00	689.00	4385	20231218	-86.23	537	20241209	12.48	3875	-84.41	20240102	537	12.48	20241209	4385	-86.23	20231218	537	12.48	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
115	20241210	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	48	2	8.62	55737217	93499	35.91	558	609	558	724	390	557	596.13	0.00	0	42083	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	358	-1.35	0.88	12	0.16	-449.00	689.00	4385	20231218	-86.20	537	20241209	12.66	3875	-84.39	20240102	537	12.66	20241209	4385	-86.20	20231218	537	12.66	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
116	20241210	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	38	2	6.82	47156327	79114	30.38	558	609	558	724	390	557	596.06	0.00	0	37360	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	352	-1.33	0.86	12	0.13	-449.00	689.00	4385	20231218	-86.43	537	20241209	10.80	3875	-84.65	20240102	537	10.80	20241209	4385	-86.43	20231218	537	10.80	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
117	20241210	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	592	35	2	6.28	46270848	77625	29.81	558	609	558	724	390	557	596.08	0.00	0	37302	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	350	-1.32	0.86	12	0.13	-449.00	689.00	4385	20231218	-86.50	537	20241209	10.24	3875	-84.72	20240102	537	10.24	20241209	4385	-86.50	20231218	537	10.24	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
118	20241210	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	43	2	7.72	45483452	76303	29.31	558	609	558	724	390	557	596.09	0.00	0	36489	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	355	-1.34	0.87	12	0.13	-449.00	689.00	4385	20231218	-86.32	537	20241209	11.73	3875	-84.52	20240102	537	11.73	20241209	4385	-86.32	20231218	537	11.73	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
119	20241210	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	597	40	2	7.18	41381772	69458	26.68	558	609	558	724	390	557	595.78	0.00	0	34009	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	353	-1.33	0.87	12	0.12	-449.00	689.00	4385	20231218	-86.39	537	20241209	11.17	3875	-84.59	20240102	537	11.17	20241209	4385	-86.39	20231218	537	11.17	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
120	20241210	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	44	2	7.90	22967922	38883	14.93	558	603	558	724	390	557	590.69	0.00	0	22224	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	356	-1.34	0.87	12	0.07	-449.00	689.00	4385	20231218	-86.29	537	20241209	11.92	3875	-84.49	20240102	537	11.92	20241209	4385	-86.29	20231218	537	11.92	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
121	20241210	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	26	2	4.67	4352700	7553	2.90	558	585	558	724	390	557	576.29	0.00	0	176	617	587	562	532	507	574	519	296	167	500	330	1	1	59171967	345	-1.30	0.85	12	0.01	-449.00	689.00	4385	20231218	-86.70	537	20241209	8.57	3875	-84.95	20240102	537	8.57	20241209	4385	-86.70	20231218	537	8.57	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
122	20241209	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	557	-36	5	-6.07	145324254	260339	166.57	592	592	537	770	416	593	558.21	0.00	0	59049	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	330	-1.24	0.81	12	0.44	-449.00	689.00	4385	20231218	-87.30	537	20241209	3.72	3875	-85.63	20240102	537	3.72	20241209	4385	-87.30	20231218	537	3.72	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
123	20241209	151000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	564	-29	5	-4.89	140138724	251012	160.60	592	592	537	770	416	593	558.29	0.00	0	59343	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	334	-1.26	0.82	12	0.42	-449.00	689.00	4385	20231218	-87.14	537	20241209	5.03	3875	-85.45	20240102	537	5.03	20241209	4385	-87.14	20231218	537	5.03	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
124	20241209	141001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	576	-17	5	-2.87	137899037	247059	158.07	592	592	537	770	416	593	558.16	0.00	0	60019	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	341	-1.28	0.84	12	0.42	-449.00	689.00	4385	20231218	-86.86	537	20241209	7.26	3875	-85.14	20240102	537	7.26	20241209	4385	-86.86	20231218	537	7.26	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
125	20241209	131004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	556	-37	5	-6.24	119617560	214908	137.50	592	592	537	770	416	593	556.60	0.00	0	58477	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	329	-1.24	0.81	12	0.36	-449.00	689.00	4385	20231218	-87.32	537	20241209	3.54	3875	-85.65	20240102	537	3.54	20241209	4385	-87.32	20231218	537	3.54	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
126	20241209	121000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	571	-22	5	-3.71	113861660	204660	130.94	592	592	537	770	416	593	556.35	0.00	0	55702	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	338	-1.27	0.83	12	0.35	-449.00	689.00	4385	20231218	-86.98	537	20241209	6.33	3875	-85.26	20240102	537	6.33	20241209	4385	-86.98	20231218	537	6.33	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
127	20241209	111001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	565	-28	5	-4.72	99368285	179017	114.54	592	592	537	770	416	593	555.08	0.00	0	59687	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	334	-1.26	0.82	12	0.30	-449.00	689.00	4385	20231218	-87.12	537	20241209	5.21	3875	-85.42	20240102	537	5.21	20241209	4385	-87.12	20231218	537	5.21	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
128	20241209	100958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	560	-33	5	-5.56	62189996	113061	72.34	592	592	537	770	416	593	550.06	0.00	0	27616	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	331	-1.25	0.81	12	0.19	-449.00	689.00	4385	20231218	-87.23	537	20241209	4.28	3875	-85.55	20240102	537	4.28	20241209	4385	-87.23	20231218	537	4.28	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
129	20241209	090953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	569	-24	5	-4.05	7394334	12961	8.29	592	592	555	770	416	593	570.51	0.00	0	5935	638	615	588	565	538	602	552	296	177	500	350	1	1	59171967	337	-1.27	0.83	12	0.02	-449.00	689.00	4385	20231218	-87.02	555	20241209	2.52	3875	-85.32	20240102	555	2.52	20241209	4385	-87.02	20231218	555	2.52	20241209	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
130	20241206	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	593	-14	5	-2.31	91398540	155979	101.17	607	611	561	789	425	607	585.97	0.00	0	14467	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	351	-1.32	0.86	12	0.26	-449.00	689.00	4385	20231218	-86.48	561	20241206	5.70	3875	-84.70	20240102	561	5.70	20241206	4385	-86.48	20231218	561	5.70	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
131	20241206	150956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	589	-18	5	-2.97	79462357	135215	87.70	607	611	568	789	425	607	587.67	0.00	0	14661	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	349	-1.31	0.85	12	0.23	-449.00	689.00	4385	20231218	-86.57	568	20241206	3.70	3875	-84.80	20240102	568	3.70	20241206	4385	-86.57	20231218	568	3.70	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
132	20241206	140953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	592	-15	5	-2.47	69609701	118401	76.80	607	611	568	789	425	607	587.91	0.00	0	5980	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	350	-1.32	0.86	12	0.20	-449.00	689.00	4385	20231218	-86.50	568	20241206	4.23	3875	-84.72	20240102	568	4.23	20241206	4385	-86.50	20231218	568	4.23	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
133	20241206	130954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	592	-15	5	-2.47	66277703	112766	73.14	607	611	568	789	425	607	587.75	0.00	0	7715	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	350	-1.32	0.86	12	0.19	-449.00	689.00	4385	20231218	-86.50	568	20241206	4.23	3875	-84.72	20240102	568	4.23	20241206	4385	-86.50	20231218	568	4.23	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
134	20241206	120949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	586	-21	5	-3.46	57731029	98312	63.77	607	611	568	789	425	607	587.22	0.00	0	7104	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	347	-1.31	0.85	12	0.17	-449.00	689.00	4385	20231218	-86.64	568	20241206	3.17	3875	-84.88	20240102	568	3.17	20241206	4385	-86.64	20231218	568	3.17	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
135	20241206	110945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	576	-31	5	-5.11	46722310	79295	51.43	607	611	568	789	425	607	589.22	0.00	0	3111	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	341	-1.28	0.84	12	0.13	-449.00	689.00	4385	20231218	-86.86	568	20241206	1.41	3875	-85.14	20240102	568	1.41	20241206	4385	-86.86	20231218	568	1.41	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
136	20241206	100945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	595	-12	5	-1.98	22483734	37588	24.38	607	611	588	789	425	607	598.16	0.00	0	1727	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	352	-1.33	0.86	12	0.06	-449.00	689.00	4385	20231218	-86.43	588	20241206	1.19	3875	-84.65	20240102	588	1.19	20241206	4385	-86.43	20231218	588	1.19	20241206	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
137	20241206	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	-1	5	-0.16	7245882	12027	7.80	607	611	597	789	425	607	602.47	0.00	0	3669	654	630	616	592	578	623	585	296	182	500	360	1	1	59171967	359	-1.35	0.88	12	0.02	-449.00	689.00	4385	20231218	-86.18	590	20241204	2.71	3875	-84.36	20240102	590	2.71	20241204	4385	-86.18	20231218	590	2.71	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
138	20241205	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-33	5	-5.16	92680505	151750	59.74	640	640	602	832	448	640	610.76	0.00	0	-23211	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	359	-1.35	0.88	12	0.26	-449.00	689.00	4385	20231218	-86.16	590	20241204	2.88	3875	-84.34	20240102	590	2.88	20241204	4385	-86.16	20231218	590	2.88	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
139	20241205	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	618	-22	5	-3.44	88318745	144565	56.91	640	640	602	832	448	640	610.93	0.00	0	-23061	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	366	-1.38	0.90	12	0.24	-449.00	689.00	4385	20231218	-85.91	590	20241204	4.75	3875	-84.05	20240102	590	4.75	20241204	4385	-85.91	20231218	590	4.75	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
140	20241205	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	617	-23	5	-3.59	78245503	128138	50.44	640	640	602	832	448	640	610.63	0.00	0	-11497	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	365	-1.37	0.90	12	0.22	-449.00	689.00	4385	20231218	-85.93	590	20241204	4.58	3875	-84.08	20240102	590	4.58	20241204	4385	-85.93	20231218	590	4.58	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
141	20241205	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-30	5	-4.69	72342247	118533	46.66	640	640	602	832	448	640	610.31	0.00	0	-11018	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	361	-1.36	0.89	12	0.20	-449.00	689.00	4385	20231218	-86.09	590	20241204	3.39	3875	-84.26	20240102	590	3.39	20241204	4385	-86.09	20231218	590	3.39	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
142	20241205	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	-26	5	-4.06	66255305	108530	42.72	640	640	602	832	448	640	610.48	0.00	0	-10558	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	363	-1.37	0.89	12	0.18	-449.00	689.00	4385	20231218	-86.00	590	20241204	4.07	3875	-84.15	20240102	590	4.07	20241204	4385	-86.00	20231218	590	4.07	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
143	20241205	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	-34	5	-5.31	63442052	103903	40.90	640	640	602	832	448	640	610.59	0.00	0	-11536	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	359	-1.35	0.88	12	0.18	-449.00	689.00	4385	20231218	-86.18	590	20241204	2.71	3875	-84.36	20240102	590	2.71	20241204	4385	-86.18	20231218	590	2.71	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
144	20241205	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	-25	5	-3.91	33094353	54040	21.27	640	640	602	832	448	640	612.40	0.00	0	-3466	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	364	-1.37	0.89	12	0.09	-449.00	689.00	4385	20231218	-85.97	590	20241204	4.24	3875	-84.13	20240102	590	4.24	20241204	4385	-85.97	20231218	590	4.24	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
145	20241205	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	627	-13	5	-2.03	4973652	7942	3.13	640	640	616	832	448	640	626.25	0.00	0	-3965	673	656	623	606	573	665	615	296	192	500	380	1	1	59171967	371	-1.40	0.91	12	0.01	-449.00	689.00	4385	20231218	-85.70	590	20241204	6.27	3875	-83.82	20240102	590	6.27	20241204	4385	-85.70	20231218	590	6.27	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
146	20241204	160919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	640	4	2	0.63	156822318	253924	170.50	608	640	590	826	446	636	617.55	0.00	0	54760	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	379	-1.43	0.93	12	0.43	-449.00	689.00	4385	20231218	-85.40	590	20241204	8.47	3875	-83.48	20240102	590	8.47	20241204	4385	-85.40	20231218	590	8.47	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
147	20241204	150919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	636	0	3	0.00	149319276	242173	162.61	608	640	590	826	446	636	616.58	0.00	0	56829	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	376	-1.42	0.92	12	0.41	-449.00	689.00	4385	20231218	-85.50	590	20241204	7.80	3875	-83.59	20240102	590	7.80	20241204	4385	-85.50	20231218	590	7.80	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
148	20241204	140921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	626	-10	5	-1.57	146435733	237588	159.53	608	640	590	826	446	636	616.34	0.00	0	58119	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	370	-1.39	0.91	12	0.40	-449.00	689.00	4385	20231218	-85.72	590	20241204	6.10	3875	-83.85	20240102	590	6.10	20241204	4385	-85.72	20231218	590	6.10	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
149	20241204	130912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	629	-7	5	-1.10	128414462	209010	140.34	608	640	590	826	446	636	614.39	0.00	0	68895	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	372	-1.40	0.91	12	0.35	-449.00	689.00	4385	20231218	-85.66	590	20241204	6.61	3875	-83.77	20240102	590	6.61	20241204	4385	-85.66	20231218	590	6.61	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
150	20241204	120909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	611	-25	5	-3.93	93634352	152079	102.11	608	640	590	826	446	636	615.70	0.00	0	27795	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	362	-1.36	0.89	12	0.26	-449.00	689.00	4385	20231218	-86.07	590	20241204	3.56	3875	-84.23	20240102	590	3.56	20241204	4385	-86.07	20231218	590	3.56	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
151	20241204	110902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	610	-26	5	-4.09	83703663	135800	91.18	608	640	590	826	446	636	616.37	0.00	0	19251	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	361	-1.36	0.89	12	0.23	-449.00	689.00	4385	20231218	-86.09	590	20241204	3.39	3875	-84.26	20240102	590	3.39	20241204	4385	-86.09	20231218	590	3.39	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
152	20241204	100905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	620	-16	5	-2.52	53138439	85605	57.48	608	640	590	826	446	636	620.74	0.00	0	-5346	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	367	-1.38	0.90	12	0.14	-449.00	689.00	4385	20231218	-85.86	590	20241204	5.08	3875	-84.00	20240102	590	5.08	20241204	4385	-85.86	20231218	590	5.08	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
153	20241204	090925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	620	-16	5	-2.52	17509767	28431	19.09	608	635	590	826	446	636	615.87	0.00	0	8861	658	647	639	628	620	643	624	296	190	500	380	1	1	59171967	367	-1.38	0.90	12	0.05	-449.00	689.00	4385	20231218	-85.86	590	20241204	5.08	3875	-84.00	20240102	590	5.08	20241204	4385	-85.86	20231218	590	5.08	20241204	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
154	20241203	160957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	636	-7	5	-1.09	93864050	147027	104.54	640	650	631	835	451	643	638.41	0.00	0	1112	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	376	-1.42	0.92	12	0.25	-449.00	689.00	4385	20231218	-85.50	631	20241203	0.79	3875	-83.59	20240102	631	0.79	20241203	4385	-85.50	20231218	631	0.79	20241203	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
155	20241203	151035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	633	-10	5	-1.56	83198075	130258	92.62	640	650	631	835	451	643	638.72	0.00	0	-1684	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	375	-1.41	0.92	12	0.22	-449.00	689.00	4385	20231218	-85.56	631	20241203	0.32	3875	-83.66	20240102	631	0.32	20241203	4385	-85.56	20231218	631	0.32	20241203	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
156	20241203	141015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	632	-11	5	-1.71	73583368	115083	81.83	640	650	632	835	451	643	639.39	0.00	0	-6129	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	374	-1.41	0.92	12	0.19	-449.00	689.00	4385	20231218	-85.59	632	20241203	0.00	3875	-83.69	20240102	632	0.00	20241203	4385	-85.59	20231218	632	0.00	20241203	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
157	20241203	131018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	637	-6	5	-0.93	55905111	87239	62.03	640	650	635	835	451	643	640.83	0.00	0	-6915	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	377	-1.42	0.92	12	0.15	-449.00	689.00	4385	20231218	-85.47	635	20241203	0.31	3875	-83.56	20240102	635	0.31	20241203	4385	-85.47	20231218	635	0.31	20241203	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
158	20241203	121029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	638	-5	5	-0.78	47960985	74748	53.15	640	650	635	835	451	643	641.64	0.00	0	-5392	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	378	-1.42	0.93	12	0.13	-449.00	689.00	4385	20231218	-85.45	635	20241203	0.47	3875	-83.54	20240102	635	0.47	20241203	4385	-85.45	20231218	635	0.47	20241203	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
159	20241203	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	640	-3	5	-0.47	37352188	58099	41.31	640	650	638	835	451	643	642.91	0.00	0	-4619	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	379	-1.43	0.93	12	0.10	-449.00	689.00	4385	20231218	-85.40	635	20241202	0.79	3875	-83.48	20240102	635	0.79	20241202	4385	-85.40	20231218	635	0.79	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
160	20241203	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	647	4	2	0.62	26169028	40641	28.90	640	650	640	835	451	643	643.91	0.00	0	1793	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	383	-1.44	0.94	12	0.07	-449.00	689.00	4385	20231218	-85.25	635	20241202	1.89	3875	-83.30	20240102	635	1.89	20241202	4385	-85.25	20231218	635	1.89	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
161	20241203	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	644	1	2	0.16	2071324	3230	2.30	640	650	640	835	451	643	641.28	0.00	0	657	704	673	654	623	604	664	614	296	192	500	380	1	1	59171967	381	-1.43	0.93	12	0.01	-449.00	689.00	4385	20231218	-85.31	635	20241202	1.42	3875	-83.38	20240102	635	1.42	20241202	4385	-85.31	20231218	635	1.42	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
162	20241202	160932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	643	-21	5	-3.16	90705368	140162	81.03	666	685	635	863	465	664	647.15	0.00	0	6402	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	380	-1.43	0.93	12	0.24	-449.00	689.00	4385	20231218	-85.34	635	20241202	1.26	3875	-83.41	20240102	635	1.26	20241202	4385	-85.34	20231218	635	1.26	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
163	20241202	151047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	645	-19	5	-2.86	83052104	128260	74.15	666	685	635	863	465	664	647.53	0.00	0	8758	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	382	-1.44	0.94	12	0.22	-449.00	689.00	4385	20231218	-85.29	635	20241202	1.57	3875	-83.35	20240102	635	1.57	20241202	4385	-85.29	20231218	635	1.57	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
164	20241202	141006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	646	-18	5	-2.71	73754176	113816	65.80	666	685	635	863	465	664	648.01	0.00	0	4661	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	382	-1.44	0.94	12	0.19	-449.00	689.00	4385	20231218	-85.27	635	20241202	1.73	3875	-83.33	20240102	635	1.73	20241202	4385	-85.27	20231218	635	1.73	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
165	20241202	130945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	642	-22	5	-3.31	60127927	92580	53.52	666	685	635	863	465	664	649.47	0.00	0	2045	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	380	-1.43	0.93	12	0.16	-449.00	689.00	4385	20231218	-85.36	635	20241202	1.10	3875	-83.43	20240102	635	1.10	20241202	4385	-85.36	20231218	635	1.10	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
166	20241202	121008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	650	-14	5	-2.11	54261669	83461	48.25	666	685	635	863	465	664	650.14	0.00	0	2446	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	385	-1.45	0.94	12	0.14	-449.00	689.00	4385	20231218	-85.18	635	20241202	2.36	3875	-83.23	20240102	635	2.36	20241202	4385	-85.18	20231218	635	2.36	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
167	20241202	110912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	653	-11	5	-1.66	52869966	81327	47.02	666	685	635	863	465	664	650.09	0.00	0	3015	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	386	-1.45	0.95	12	0.14	-449.00	689.00	4385	20231218	-85.11	635	20241202	2.83	3875	-83.15	20240102	635	2.83	20241202	4385	-85.11	20231218	635	2.83	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
168	20241202	100924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	651	-13	5	-1.96	41309921	63515	36.72	666	685	635	863	465	664	650.40	0.00	0	-3497	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	385	-1.45	0.94	12	0.11	-449.00	689.00	4385	20231218	-85.15	635	20241202	2.52	3875	-83.20	20240102	635	2.52	20241202	4385	-85.15	20231218	635	2.52	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
169	20241202	090919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	666	2	2	0.30	1178667	1776	1.03	666	685	660	863	465	664	663.66	0.00	0	-51	710	686	675	651	640	681	646	296	199	500	390	1	1	59171967	394	-1.48	0.97	12	0.00	-449.00	689.00	4385	20231218	-84.81	660	20241202	0.91	3875	-82.81	20240102	660	0.91	20241202	4385	-84.81	20231218	660	0.91	20241202	0.00	N	241820	500	295 억		0	N	N	0	N	00	N