KissMeData/304360/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	161208	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
3	20241231	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
4	20241231	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
5	20241231	131208	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
6	20241231	121207	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
7	20241231	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
8	20241231	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
9	20241231	091201	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1442429250	83756	123.13	16350	17600	16320	21150	11410	16300	17221.78	0.28	21162	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		32749	N	N	0	N	00	N
10	20241230	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1000	2	6.13	1439105090	83563	122.84	16350	17600	16320	21150	11410	16300	17221.78	0.10	0	21157	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2032	-25.15	28.31	12	0.71	-688.00	611.00	51600	20240625	-66.47	7800	20240126	121.79	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7800	121.79	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
11	20241230	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	1060	2	6.50	1400284670	81324	119.55	16350	17600	16320	21150	11410	16300	17218.59	0.10	0	20479	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2039	-25.23	28.41	12	0.69	-688.00	611.00	51600	20240625	-66.36	7800	20240126	122.56	51600	-66.36	20240625	7800	122.56	20240126	51600	-66.36	20240625	7800	122.56	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
12	20241230	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	1090	2	6.69	1309639670	76111	111.89	16350	17600	16320	21150	11410	16300	17206.97	0.10	0	19242	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2043	-25.28	28.46	12	0.65	-688.00	611.00	51600	20240625	-66.30	7800	20240126	122.95	51600	-66.30	20240625	7800	122.95	20240126	51600	-66.30	20240625	7800	122.95	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
13	20241230	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	1220	2	7.48	1189856180	69248	101.80	16350	17600	16320	21150	11410	16300	17182.53	0.10	0	18462	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2058	-25.47	28.67	12	0.59	-688.00	611.00	51600	20240625	-66.05	7800	20240126	124.62	51600	-66.05	20240625	7800	124.62	20240126	51600	-66.05	20240625	7800	124.62	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
14	20241230	121200	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	1090	2	6.69	1075879380	62712	92.19	16350	17600	16320	21150	11410	16300	17155.88	0.10	0	16397	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2043	-25.28	28.46	12	0.53	-688.00	611.00	51600	20240625	-66.30	7800	20240126	122.95	51600	-66.30	20240625	7800	122.95	20240126	51600	-66.30	20240625	7800	122.95	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
15	20241230	111201	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	1080	2	6.63	841335760	49285	72.45	16350	17400	16320	21150	11410	16300	17070.83	0.10	0	16044	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2041	-25.26	28.45	12	0.42	-688.00	611.00	51600	20240625	-66.32	7800	20240126	122.82	51600	-66.32	20240625	7800	122.82	20240126	51600	-66.32	20240625	7800	122.82	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
16	20241230	101201	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	880	2	5.40	617691000	36326	53.40	16350	17280	16320	21150	11410	16300	17004.10	0.10	0	12120	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	2018	-24.97	28.12	12	0.31	-688.00	611.00	51600	20240625	-66.71	7800	20240126	120.26	51600	-66.71	20240625	7800	120.26	20240126	51600	-66.71	20240625	7800	120.26	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
17	20241230	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	250	2	1.53	82100790	4987	7.33	16350	16640	16320	21150	11410	16300	16462.96	0.10	0	1777	17146	16722	16466	16042	15786	16640	15960	59	4850	500	10100	10	1	11745796	1944	-24.06	27.09	12	0.04	-688.00	611.00	51600	20240625	-67.93	7800	20240126	112.18	51600	-67.93	20240625	7800	112.18	20240126	51600	-67.93	20240625	7800	112.18	20240126	0.00	N	304360	500	58 억		11587	N	N	0	N	00	N
18	20241227	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-330	5	-1.98	1115119130	67746	72.05	16300	16890	16210	21600	11650	16630	16460.43	0.16	0	-6782	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1915	-23.69	26.68	12	0.58	-688.00	611.00	51600	20240625	-68.41	7800	20240126	108.97	51600	-68.41	20240625	7800	108.97	20240126	51600	-68.41	20240625	7800	108.97	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
19	20241227	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-370	5	-2.22	1035664470	62865	66.85	16300	16890	16250	21600	11650	16630	16474.42	0.16	0	-6283	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1910	-23.63	26.61	12	0.54	-688.00	611.00	51600	20240625	-68.49	7800	20240126	108.46	51600	-68.49	20240625	7800	108.46	20240126	51600	-68.49	20240625	7800	108.46	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
20	20241227	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-180	5	-1.08	848565220	51410	54.67	16300	16890	16300	21600	11650	16630	16505.84	0.16	0	-3933	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1932	-23.91	26.92	12	0.44	-688.00	611.00	51600	20240625	-68.12	7800	20240126	110.90	51600	-68.12	20240625	7800	110.90	20240126	51600	-68.12	20240625	7800	110.90	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
21	20241227	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	-240	5	-1.44	763691450	46230	49.16	16300	16890	16300	21600	11650	16630	16519.39	0.16	0	-4426	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1925	-23.82	26.82	12	0.39	-688.00	611.00	51600	20240625	-68.24	7800	20240126	110.13	51600	-68.24	20240625	7800	110.13	20240126	51600	-68.24	20240625	7800	110.13	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
22	20241227	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-230	5	-1.38	646091160	39062	41.54	16300	16890	16300	21600	11650	16630	16540.15	0.16	0	-4939	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1926	-23.84	26.84	12	0.33	-688.00	611.00	51600	20240625	-68.22	7800	20240126	110.26	51600	-68.22	20240625	7800	110.26	20240126	51600	-68.22	20240625	7800	110.26	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
23	20241227	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-130	5	-0.78	502987010	30366	32.29	16300	16890	16300	21600	11650	16630	16564.15	0.16	0	-4839	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1938	-23.98	27.00	12	0.26	-688.00	611.00	51600	20240625	-68.02	7800	20240126	111.54	51600	-68.02	20240625	7800	111.54	20240126	51600	-68.02	20240625	7800	111.54	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
24	20241227	101155	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	210	2	1.26	315263360	19023	20.23	16300	16890	16300	21600	11650	16630	16572.75	0.16	0	-2221	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1978	-24.48	27.56	12	0.16	-688.00	611.00	51600	20240625	-67.36	7800	20240126	115.90	51600	-67.36	20240625	7800	115.90	20240126	51600	-67.36	20240625	7800	115.90	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
25	20241227	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	130	2	0.78	73527860	4468	4.75	16300	16770	16300	21600	11650	16630	16456.55	0.16	0	196	17936	17282	16836	16182	15736	17060	15960	59	4970	500	10310	10	1	11745796	1969	-24.36	27.43	12	0.04	-688.00	611.00	51600	20240625	-67.52	7800	20240126	114.87	51600	-67.52	20240625	7800	114.87	20240126	51600	-67.52	20240625	7800	114.87	20240126	0.00	N	304360	500	58 억		18369	N	N	0	N	00	N
26	20241226	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-420	5	-2.46	1552103030	92615	103.34	17240	17490	16390	22150	11940	17050	16758.74	0.26	0	-12120	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1953	-24.17	27.22	12	0.79	-688.00	611.00	51600	20240625	-67.77	7800	20240126	113.21	51600	-67.77	20240625	7800	113.21	20240126	51600	-67.77	20240625	7800	113.21	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
27	20241226	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-450	5	-2.64	1478847380	88195	98.41	17240	17490	16390	22150	11940	17050	16767.93	0.26	0	-11019	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1950	-24.13	27.17	12	0.75	-688.00	611.00	51600	20240625	-67.83	7800	20240126	112.82	51600	-67.83	20240625	7800	112.82	20240126	51600	-67.83	20240625	7800	112.82	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
28	20241226	141146	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-300	5	-1.76	1120338040	66497	74.20	17240	17490	16500	22150	11940	17050	16847.95	0.26	0	-10802	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1967	-24.35	27.41	12	0.57	-688.00	611.00	51600	20240625	-67.54	7800	20240126	114.74	51600	-67.54	20240625	7800	114.74	20240126	51600	-67.54	20240625	7800	114.74	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
29	20241226	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-170	5	-1.00	937995890	55577	62.01	17240	17490	16500	22150	11940	17050	16877.41	0.26	0	-8465	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1983	-24.53	27.63	12	0.47	-688.00	611.00	51600	20240625	-67.29	7800	20240126	116.41	51600	-67.29	20240625	7800	116.41	20240126	51600	-67.29	20240625	7800	116.41	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
30	20241226	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-240	5	-1.41	829779270	49179	54.88	17240	17490	16500	22150	11940	17050	16872.63	0.26	0	-10189	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1974	-24.43	27.51	12	0.42	-688.00	611.00	51600	20240625	-67.42	7800	20240126	115.51	51600	-67.42	20240625	7800	115.51	20240126	51600	-67.42	20240625	7800	115.51	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
31	20241226	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-170	5	-1.00	766217250	45392	50.65	17240	17490	16500	22150	11940	17050	16880.01	0.26	0	-9535	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1983	-24.53	27.63	12	0.39	-688.00	611.00	51600	20240625	-67.29	7800	20240126	116.41	51600	-67.29	20240625	7800	116.41	20240126	51600	-67.29	20240625	7800	116.41	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
32	20241226	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-170	5	-1.00	364726680	21363	23.84	17240	17490	16870	22150	11940	17050	17072.82	0.26	0	-5959	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	1983	-24.53	27.63	12	0.18	-688.00	611.00	51600	20240625	-67.29	7800	20240126	116.41	51600	-67.29	20240625	7800	116.41	20240126	51600	-67.29	20240625	7800	116.41	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
33	20241226	091149	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	310	2	1.82	85697010	4948	5.52	17240	17490	17050	22150	11940	17050	17319.53	0.26	0	-241	18516	17782	17416	16682	16316	17600	16500	59	5100	500	10570	10	1	11745796	2039	-25.23	28.41	12	0.04	-688.00	611.00	51600	20240625	-66.36	7800	20240126	122.56	51600	-66.36	20240625	7800	122.56	20240126	51600	-66.36	20240625	7800	122.56	20240126	0.00	N	304360	500	58 억		30488	N	N	0	N	00	N
34	20241224	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	-760	5	-4.27	1562622390	88863	53.35	17500	18150	17050	23150	12470	17810	17585.58	0.29	0	-4128	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2003	-24.78	27.91	12	0.76	-688.00	611.00	51600	20240625	-66.96	7800	20240126	118.59	51600	-66.96	20240625	7800	118.59	20240126	51600	-66.96	20240625	7800	118.59	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
35	20241224	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-460	5	-2.58	1322972370	74905	44.97	17500	18150	17320	23150	12470	17810	17662.00	0.29	0	-5829	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2038	-25.22	28.40	12	0.64	-688.00	611.00	51600	20240625	-66.38	7800	20240126	122.44	51600	-66.38	20240625	7800	122.44	20240126	51600	-66.38	20240625	7800	122.44	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
36	20241224	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	17720	-90	5	-0.51	1052538960	59482	35.71	17500	18150	17320	23150	12470	17810	17695.08	0.29	0	-3242	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2081	-25.76	29.00	12	0.51	-688.00	611.00	51600	20240625	-65.66	7800	20240126	127.18	51600	-65.66	20240625	7800	127.18	20240126	51600	-65.66	20240625	7800	127.18	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
37	20241224	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	190	2	1.07	859065760	48637	29.20	17500	18150	17320	23150	12470	17810	17662.80	0.29	0	-2613	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2114	-26.16	29.46	12	0.41	-688.00	611.00	51600	20240625	-65.12	7800	20240126	130.77	51600	-65.12	20240625	7800	130.77	20240126	51600	-65.12	20240625	7800	130.77	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
38	20241224	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-100	5	-0.56	653825580	37179	22.32	17500	17940	17320	23150	12470	17810	17585.88	0.29	0	-2706	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2080	-25.74	28.99	12	0.32	-688.00	611.00	51600	20240625	-65.68	7800	20240126	127.05	51600	-65.68	20240625	7800	127.05	20240126	51600	-65.68	20240625	7800	127.05	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
39	20241224	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-150	5	-0.84	593048480	33734	20.25	17500	17940	17320	23150	12470	17810	17580.14	0.29	0	-3773	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2074	-25.67	28.90	12	0.29	-688.00	611.00	51600	20240625	-65.78	7800	20240126	126.41	51600	-65.78	20240625	7800	126.41	20240126	51600	-65.78	20240625	7800	126.41	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
40	20241224	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	-300	5	-1.68	474792490	27015	16.22	17500	17940	17320	23150	12470	17810	17575.14	0.29	0	-3267	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2057	-25.45	28.66	12	0.23	-688.00	611.00	51600	20240625	-66.07	7800	20240126	124.49	51600	-66.07	20240625	7800	124.49	20240126	51600	-66.07	20240625	7800	124.49	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
41	20241224	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	-450	5	-2.53	155604710	8851	5.31	17500	17840	17340	23150	12470	17810	17580.47	0.29	0	-64	19370	18590	17600	16820	15830	18980	17210	59	5340	500	11040	10	1	11745796	2039	-25.23	28.41	12	0.08	-688.00	611.00	51600	20240625	-66.36	7800	20240126	122.56	51600	-66.36	20240625	7800	122.56	20240126	51600	-66.36	20240625	7800	122.56	20240126	0.00	N	304360	500	58 억		33558	N	N	0	N	00	N
42	20241223	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	1410	2	8.60	2927066900	166122	197.84	16800	18380	16610	21300	11480	16400	17619.76	0.07	0	25319	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	2092	-25.89	29.15	12	1.41	-688.00	611.00	51600	20240625	-65.48	7800	20240126	128.33	51600	-65.48	20240625	7800	128.33	20240126	51600	-65.48	20240625	7800	128.33	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
43	20241223	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	1530	2	9.33	2780934610	157910	188.06	16800	18380	16610	21300	11480	16400	17610.89	0.07	0	24113	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	2106	-26.06	29.35	12	1.34	-688.00	611.00	51600	20240625	-65.25	7800	20240126	129.87	51600	-65.25	20240625	7800	129.87	20240126	51600	-65.25	20240625	7800	129.87	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
44	20241223	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	1670	2	10.18	2404323630	137172	163.37	16800	18380	16610	21300	11480	16400	17527.81	0.07	0	17636	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	2122	-26.26	29.57	12	1.17	-688.00	611.00	51600	20240625	-64.98	7800	20240126	131.67	51600	-64.98	20240625	7800	131.67	20240126	51600	-64.98	20240625	7800	131.67	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
45	20241223	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	1210	2	7.38	1401034380	81303	96.83	16800	17800	16610	21300	11480	16400	17232.27	0.07	0	6650	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	2068	-25.60	28.82	12	0.69	-688.00	611.00	51600	20240625	-65.87	7800	20240126	125.77	51600	-65.87	20240625	7800	125.77	20240126	51600	-65.87	20240625	7800	125.77	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
46	20241223	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	800	2	4.88	1120431130	65169	77.61	16800	17800	16610	21300	11480	16400	17192.71	0.07	0	2657	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	2020	-25.00	28.15	12	0.55	-688.00	611.00	51600	20240625	-66.67	7800	20240126	120.51	51600	-66.67	20240625	7800	120.51	20240126	51600	-66.67	20240625	7800	120.51	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
47	20241223	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	530	2	3.23	961238270	55870	66.54	16800	17800	16610	21300	11480	16400	17204.92	0.07	0	750	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	1989	-24.61	27.71	12	0.48	-688.00	611.00	51600	20240625	-67.19	7800	20240126	117.05	51600	-67.19	20240625	7800	117.05	20240126	51600	-67.19	20240625	7800	117.05	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
48	20241223	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	590	2	3.60	825851870	47897	57.04	16800	17800	16610	21300	11480	16400	17242.26	0.07	0	1700	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	1996	-24.69	27.81	12	0.41	-688.00	611.00	51600	20240625	-67.07	7800	20240126	117.82	51600	-67.07	20240625	7800	117.82	20240126	51600	-67.07	20240625	7800	117.82	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
49	20241223	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	530	2	3.23	85674130	5112	6.09	16800	16960	16610	21300	11480	16400	16759.49	0.07	0	287	17573	16986	16643	16056	15713	16815	15885	59	4900	500	10160	10	1	11745796	1989	-24.61	27.71	12	0.04	-688.00	611.00	51600	20240625	-67.19	7800	20240126	117.05	51600	-67.19	20240625	7800	117.05	20240126	51600	-67.19	20240625	7800	117.05	20240126	0.00	N	304360	500	58 억		8401	N	N	0	N	00	N
50	20241220	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-830	5	-4.82	1392907420	83687	66.03	17020	17230	16300	22350	12070	17230	16644.52	0.11	0	-4890	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1926	-23.84	26.84	12	0.71	-688.00	611.00	51600	20240625	-68.22	7620	20231213	115.22	51600	-68.22	20240625	7800	110.26	20240126	51600	-68.22	20240625	7800	110.26	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
51	20241220	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-890	5	-5.17	1345305160	80780	63.73	17020	17230	16300	22350	12070	17230	16653.94	0.11	0	-3829	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1919	-23.75	26.74	12	0.69	-688.00	611.00	51600	20240625	-68.33	7620	20231213	114.44	51600	-68.33	20240625	7800	109.49	20240126	51600	-68.33	20240625	7800	109.49	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
52	20241220	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-890	5	-5.17	1192544070	71444	56.37	17020	17230	16300	22350	12070	17230	16692.01	0.11	0	-2056	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1919	-23.75	26.74	12	0.61	-688.00	611.00	51600	20240625	-68.33	7620	20231213	114.44	51600	-68.33	20240625	7800	109.49	20240126	51600	-68.33	20240625	7800	109.49	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
53	20241220	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-740	5	-4.29	977088630	58279	45.98	17020	17230	16300	22350	12070	17230	16765.71	0.11	0	-2119	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1937	-23.97	26.99	12	0.50	-688.00	611.00	51600	20240625	-68.04	7620	20231213	116.40	51600	-68.04	20240625	7800	111.41	20240126	51600	-68.04	20240625	7800	111.41	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
54	20241220	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-540	5	-3.13	661706200	39175	30.91	17020	17230	16690	22350	12070	17230	16891.03	0.11	0	-5162	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1960	-24.26	27.32	12	0.33	-688.00	611.00	51600	20240625	-67.66	7620	20231213	119.03	51600	-67.66	20240625	7800	113.97	20240126	51600	-67.66	20240625	7800	113.97	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
55	20241220	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-330	5	-1.92	476089900	28117	22.18	17020	17230	16740	22350	12070	17230	16932.46	0.11	0	-4412	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1985	-24.56	27.66	12	0.24	-688.00	611.00	51600	20240625	-67.25	7620	20231213	121.78	51600	-67.25	20240625	7800	116.67	20240126	51600	-67.25	20240625	7800	116.67	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
56	20241220	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-260	5	-1.51	391762710	23136	18.25	17020	17230	16740	22350	12070	17230	16933.04	0.11	0	-4136	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1993	-24.67	27.77	12	0.20	-688.00	611.00	51600	20240625	-67.11	7620	20231213	122.70	51600	-67.11	20240625	7800	117.56	20240126	51600	-67.11	20240625	7800	117.56	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
57	20241220	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-270	5	-1.57	60623190	3568	2.82	17020	17230	16900	22350	12070	17230	16990.80	0.11	0	-1875	17983	17606	16953	16576	15923	17795	16765	59	5120	500	10680	10	1	11745796	1992	-24.65	27.76	12	0.03	-688.00	611.00	51600	20240625	-67.13	7620	20231213	122.57	51600	-67.13	20240625	7800	117.44	20240126	51600	-67.13	20240625	7800	117.44	20240126	0.00	N	304360	500	58 억		13145	N	N	0	N	00	N
58	20241219	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	250	2	1.47	2099075890	125859	106.18	16620	17330	16300	22050	11890	16980	16676.80	0.13	0	-2128	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	2024	-25.04	28.20	12	1.07	-688.00	611.00	51600	20240625	-66.61	7620	20231213	126.12	51600	-66.61	20240625	7800	120.90	20240126	51600	-66.61	20240625	7800	120.90	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
59	20241219	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	40	2	0.24	1983328850	119115	100.49	16620	17330	16300	22050	11890	16980	16650.16	0.13	0	-1886	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1999	-24.74	27.86	12	1.01	-688.00	611.00	51600	20240625	-67.02	7620	20231213	123.36	51600	-67.02	20240625	7800	118.21	20240126	51600	-67.02	20240625	7800	118.21	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
60	20241219	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-120	5	-0.71	1767477040	106277	89.66	16620	17330	16300	22050	11890	16980	16630.41	0.13	0	-3633	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1980	-24.51	27.59	12	0.90	-688.00	611.00	51600	20240625	-67.33	7620	20231213	121.26	51600	-67.33	20240625	7800	116.15	20240126	51600	-67.33	20240625	7800	116.15	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
61	20241219	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	220	2	1.30	1557075980	94012	79.31	16620	17270	16300	22050	11890	16980	16561.92	0.13	0	-5058	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	2020	-25.00	28.15	12	0.80	-688.00	611.00	51600	20240625	-66.67	7620	20231213	125.72	51600	-66.67	20240625	7800	120.51	20240126	51600	-66.67	20240625	7800	120.51	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
62	20241219	121127	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-330	5	-1.94	1167490550	71086	59.97	16620	16660	16300	22050	11890	16980	16422.58	0.13	0	-4736	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1956	-24.20	27.25	12	0.61	-688.00	611.00	51600	20240625	-67.73	7620	20231213	118.50	51600	-67.73	20240625	7800	113.46	20240126	51600	-67.73	20240625	7800	113.46	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
63	20241219	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-650	5	-3.83	1010770460	61579	51.95	16620	16630	16300	22050	11890	16980	16412.96	0.13	0	-4253	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1918	-23.74	26.73	12	0.52	-688.00	611.00	51600	20240625	-68.35	7620	20231213	114.30	51600	-68.35	20240625	7800	109.36	20240126	51600	-68.35	20240625	7800	109.36	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
64	20241219	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-600	5	-3.53	778468090	47373	39.96	16620	16630	16310	22050	11890	16980	16431.17	0.13	0	-2747	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1924	-23.81	26.81	12	0.40	-688.00	611.00	51600	20240625	-68.26	7620	20231213	114.96	51600	-68.26	20240625	7800	110.00	20240126	51600	-68.26	20240625	7800	110.00	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
65	20241219	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-460	5	-2.71	192735930	11683	9.86	16620	16620	16410	22050	11890	16980	16491.48	0.13	0	199	18160	17570	17210	16620	16260	17390	16440	59	5070	500	10520	10	1	11745796	1940	-24.01	27.04	12	0.10	-688.00	611.00	51600	20240625	-67.98	7620	20231213	116.80	51600	-67.98	20240625	7800	111.79	20240126	51600	-67.98	20240625	7800	111.79	20240126	0.00	N	304360	500	58 억		15327	N	N	64	N	00	N
66	20241218	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-820	5	-4.61	2012716670	117848	112.60	17800	17800	16850	23100	12460	17800	17079.10	0.18	0	-5747	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	1994	-24.68	27.79	12	1.00	-688.00	611.00	51600	20240625	-67.09	7620	20231213	122.83	51600	-67.09	20240625	7800	117.69	20240126	51600	-67.09	20240625	7800	117.69	20240126	0.00	N	304360	500	58 억		21060	N	N	64	N	00	N
67	20241218	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-830	5	-4.66	1955875150	114504	109.40	17800	17800	16850	23100	12460	17800	17081.28	0.18	0	-4696	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	1993	-24.67	27.77	12	0.97	-688.00	611.00	51600	20240625	-67.11	7620	20231213	122.70	51600	-67.11	20240625	7800	117.56	20240126	51600	-67.11	20240625	7800	117.56	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
68	20241218	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-720	5	-4.04	1718073840	100529	96.05	17800	17800	16850	23100	12460	17800	17090.32	0.18	0	-2971	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	2006	-24.83	27.95	12	0.86	-688.00	611.00	51600	20240625	-66.90	7620	20231213	124.15	51600	-66.90	20240625	7800	118.97	20240126	51600	-66.90	20240625	7800	118.97	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
69	20241218	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-810	5	-4.55	1558733150	91112	87.05	17800	17800	16850	23100	12460	17800	17107.87	0.18	0	-3086	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	1996	-24.69	27.81	12	0.78	-688.00	611.00	51600	20240625	-67.07	7620	20231213	122.97	51600	-67.07	20240625	7800	117.82	20240126	51600	-67.07	20240625	7800	117.82	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
70	20241218	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-650	5	-3.65	1179451360	68729	65.67	17800	17800	16920	23100	12460	17800	17160.89	0.18	0	-148	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	2014	-24.93	28.07	12	0.59	-688.00	611.00	51600	20240625	-66.76	7620	20231213	125.07	51600	-66.76	20240625	7800	119.87	20240126	51600	-66.76	20240625	7800	119.87	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
71	20241218	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-700	5	-3.93	950453880	55310	52.85	17800	17800	16920	23100	12460	17800	17184.11	0.18	0	-529	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	2009	-24.85	27.99	12	0.47	-688.00	611.00	51600	20240625	-66.86	7620	20231213	124.41	51600	-66.86	20240625	7800	119.23	20240126	51600	-66.86	20240625	7800	119.23	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
72	20241218	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-610	5	-3.43	738183380	42869	40.96	17800	17800	16920	23100	12460	17800	17219.50	0.18	0	97	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	2019	-24.99	28.13	12	0.36	-688.00	611.00	51600	20240625	-66.69	7620	20231213	125.59	51600	-66.69	20240625	7800	120.38	20240126	51600	-66.69	20240625	7800	120.38	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
73	20241218	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-370	5	-2.08	229459520	13170	12.58	17800	17800	17010	23100	12460	17800	17422.87	0.18	0	2914	19060	18430	18020	17390	16980	18225	17185	59	5300	500	11030	10	1	11745796	2047	-25.33	28.53	12	0.11	-688.00	611.00	51600	20240625	-66.22	7620	20231213	128.74	51600	-66.22	20240625	7800	123.46	20240126	51600	-66.22	20240625	7800	123.46	20240126	0.00	N	304360	500	58 억		21060	N	N	39	N	00	N
74	20241217	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-850	5	-4.56	1849039250	103324	44.77	18650	18650	17610	24200	13060	18650	17895.63	0.39	0	-25657	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2091	-25.87	29.13	12	0.88	-688.00	611.00	51600	20240625	-65.50	7600	20231208	134.21	51600	-65.50	20240625	7800	128.21	20240126	51600	-65.50	20240625	7800	128.21	20240126	0.00	N	304360	500	58 억		46373	N	N	39	N	00	N
75	20241217	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-810	5	-4.34	1768696880	98817	42.82	18650	18650	17610	24200	13060	18650	17898.71	0.39	0	-23513	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2095	-25.93	29.20	12	0.84	-688.00	611.00	51600	20240625	-65.43	7600	20231208	134.74	51600	-65.43	20240625	7800	128.72	20240126	51600	-65.43	20240625	7800	128.72	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
76	20241217	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	-910	5	-4.88	1559116050	87014	37.71	18650	18650	17610	24200	13060	18650	17917.99	0.39	0	-20750	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2084	-25.78	29.03	12	0.74	-688.00	611.00	51600	20240625	-65.62	7600	20231208	133.42	51600	-65.62	20240625	7800	127.44	20240126	51600	-65.62	20240625	7800	127.44	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
77	20241217	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	-660	5	-3.54	1413799490	78873	34.18	18650	18650	17610	24200	13060	18650	17925.01	0.39	0	-17366	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2113	-26.15	29.44	12	0.67	-688.00	611.00	51600	20240625	-65.14	7600	20231208	136.71	51600	-65.14	20240625	7800	130.64	20240126	51600	-65.14	20240625	7800	130.64	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
78	20241217	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-830	5	-4.45	1367179160	76259	33.05	18650	18650	17610	24200	13060	18650	17928.10	0.39	0	-17371	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2093	-25.90	29.17	12	0.65	-688.00	611.00	51600	20240625	-65.47	7600	20231208	134.47	51600	-65.47	20240625	7800	128.46	20240126	51600	-65.47	20240625	7800	128.46	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
79	20241217	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-850	5	-4.56	1242349200	69234	30.00	18650	18650	17610	24200	13060	18650	17944.21	0.39	0	-15478	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2091	-25.87	29.13	12	0.59	-688.00	611.00	51600	20240625	-65.50	7600	20231208	134.21	51600	-65.50	20240625	7800	128.21	20240126	51600	-65.50	20240625	7800	128.21	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
80	20241217	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-830	5	-4.45	1037079400	57689	25.00	18650	18650	17610	24200	13060	18650	17977.07	0.39	0	-14122	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2093	-25.90	29.17	12	0.49	-688.00	611.00	51600	20240625	-65.47	7600	20231208	134.47	51600	-65.47	20240625	7800	128.46	20240126	51600	-65.47	20240625	7800	128.46	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
81	20241217	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	-550	5	-2.95	295826520	16219	7.03	18650	18650	18070	24200	13060	18650	18239.50	0.39	0	-4001	20023	19336	18233	17546	16443	19680	17890	59	5550	500	11560	10	1	11745796	2126	-26.31	29.62	12	0.14	-688.00	611.00	51600	20240625	-64.92	7600	20231208	138.16	51600	-64.92	20240625	7800	132.05	20240126	51600	-64.92	20240625	7800	132.05	20240126	0.00	N	304360	500	58 억		46373	N	N	1863	N	00	N
82	20241216	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	1520	2	8.87	4181252940	229344	233.87	17130	18920	17130	22250	12000	17130	18231.00	0.39	0	1163	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2191	-27.11	30.52	12	1.95	-688.00	611.00	51600	20240625	-63.86	7520	20231207	148.01	51600	-63.86	20240625	7800	139.10	20240126	51600	-63.86	20240625	7800	139.10	20240126	0.00	N	304360	500	58 억		45629	N	N	1863	N	00	N
83	20241216	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	1630	2	9.52	4066606630	223226	227.63	17130	18920	17130	22250	12000	17130	18217.44	0.39	0	918	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2204	-27.27	30.70	12	1.90	-688.00	611.00	51600	20240625	-63.64	7520	20231207	149.47	51600	-63.64	20240625	7800	140.51	20240126	51600	-63.64	20240625	7800	140.51	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
84	20241216	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	1270	2	7.41	3577671630	196884	200.77	17130	18920	17130	22250	12000	17130	18171.47	0.39	0	-6846	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2161	-26.74	30.11	12	1.68	-688.00	611.00	51600	20240625	-64.34	7520	20231207	144.68	51600	-64.34	20240625	7800	135.90	20240126	51600	-64.34	20240625	7800	135.90	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
85	20241216	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	18680	1550	2	9.05	2676719290	148692	151.63	17130	18750	17130	22250	12000	17130	18001.77	0.39	0	7169	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2194	-27.15	30.57	12	1.27	-688.00	611.00	51600	20240625	-63.80	7520	20231207	148.40	51600	-63.80	20240625	7800	139.49	20240126	51600	-63.80	20240625	7800	139.49	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
86	20241216	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	870	2	5.08	1894067240	106157	108.25	17130	18440	17130	22250	12000	17130	17842.13	0.39	0	-1423	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2114	-26.16	29.46	12	0.90	-688.00	611.00	51600	20240625	-65.12	7520	20231207	139.36	51600	-65.12	20240625	7800	130.77	20240126	51600	-65.12	20240625	7800	130.77	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
87	20241216	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	950	2	5.55	1676814110	94048	95.90	17130	18440	17130	22250	12000	17130	17829.34	0.39	0	-560	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2124	-26.28	29.59	12	0.80	-688.00	611.00	51600	20240625	-64.96	7520	20231207	140.43	51600	-64.96	20240625	7800	131.79	20240126	51600	-64.96	20240625	7800	131.79	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
88	20241216	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	710	2	4.14	1132578960	63934	65.20	17130	18440	17130	22250	12000	17130	17714.81	0.39	0	-6010	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2095	-25.93	29.20	12	0.54	-688.00	611.00	51600	20240625	-65.43	7520	20231207	137.23	51600	-65.43	20240625	7800	128.72	20240126	51600	-65.43	20240625	7800	128.72	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
89	20241216	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	270	2	1.58	296409700	17182	17.52	17130	17410	17130	22250	12000	17130	17251.18	0.39	0	5845	17696	17412	17066	16782	16436	17555	16925	59	5120	500	10620	10	1	11745796	2044	-25.29	28.48	12	0.15	-688.00	611.00	51600	20240625	-66.28	7520	20231207	131.38	51600	-66.28	20240625	7800	123.08	20240126	51600	-66.28	20240625	7800	123.08	20240126	0.00	N	304360	500	58 억		45629	N	N	3495	N	00	N
90	20241213	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-30	5	-0.17	1649124530	97100	70.06	16950	17350	16720	22300	12020	17160	16983.72	0.42	0	2454	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	2012	-24.90	28.04	12	0.83	-688.00	611.00	51600	20240625	-66.80	7350	20231206	133.06	51600	-66.80	20240625	7800	119.62	20240126	51600	-66.80	20240625	7620	124.80	20231213	0.00	N	304360	500	58 억		48869	N	N	3495	N	00	N
91	20241213	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-90	5	-0.52	1576025220	92830	66.97	16950	17350	16720	22300	12020	17160	16977.54	0.42	0	1963	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	2005	-24.81	27.94	12	0.79	-688.00	611.00	51600	20240625	-66.92	7350	20231206	132.24	51600	-66.92	20240625	7800	118.85	20240126	51600	-66.92	20240625	7620	124.02	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
92	20241213	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-120	5	-0.70	1294944350	76440	55.15	16950	17350	16720	22300	12020	17160	16940.66	0.42	0	-4712	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	2001	-24.77	27.89	12	0.65	-688.00	611.00	51600	20240625	-66.98	7350	20231206	131.84	51600	-66.98	20240625	7800	118.46	20240126	51600	-66.98	20240625	7620	123.62	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
93	20241213	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-20	5	-0.12	1150404420	68001	49.06	16950	17350	16720	22300	12020	17160	16917.46	0.42	0	-5332	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	2013	-24.91	28.05	12	0.58	-688.00	611.00	51600	20240625	-66.78	7350	20231206	133.20	51600	-66.78	20240625	7800	119.74	20240126	51600	-66.78	20240625	7620	124.93	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
94	20241213	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-240	5	-1.40	1039177030	61486	44.36	16950	17350	16720	22300	12020	17160	16901.03	0.42	0	-6130	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	1987	-24.59	27.69	12	0.52	-688.00	611.00	51600	20240625	-67.21	7350	20231206	130.20	51600	-67.21	20240625	7800	116.92	20240126	51600	-67.21	20240625	7620	122.05	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
95	20241213	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-310	5	-1.81	845782770	50056	36.11	16950	17350	16720	22300	12020	17160	16896.73	0.42	0	-7892	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	1979	-24.49	27.58	12	0.43	-688.00	611.00	51600	20240625	-67.34	7350	20231206	129.25	51600	-67.34	20240625	7800	116.03	20240126	51600	-67.34	20240625	7620	121.13	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
96	20241213	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-360	5	-2.10	662028310	39111	28.22	16950	17350	16770	22300	12020	17160	16926.91	0.42	0	-4777	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	1973	-24.42	27.50	12	0.33	-688.00	611.00	51600	20240625	-67.44	7350	20231206	128.57	51600	-67.44	20240625	7800	115.38	20240126	51600	-67.44	20240625	7620	120.47	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
97	20241213	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-180	5	-1.05	131373080	7775	5.61	16950	17160	16840	22300	12020	17160	16896.86	0.42	0	-57	18420	17790	17140	16510	15860	18105	16825	59	5140	500	10630	10	1	11745796	1994	-24.68	27.79	12	0.07	-688.00	611.00	51600	20240625	-67.09	7350	20231206	131.02	51600	-67.09	20240625	7800	117.69	20240126	51600	-67.09	20240625	7620	122.83	20231213	0.00	N	304360	500	58 억		48869	N	N	0	N	00	N
98	20241212	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	140	2	0.82	2344442260	138319	125.81	17020	17770	16490	22100	11920	17020	16949.46	0.47	0	-6195	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	2016	-24.94	28.09	12	1.18	-688.00	611.00	51600	20240625	-66.74	7350	20231206	133.47	51600	-66.74	20240625	7800	120.00	20240126	51600	-66.74	20240625	7620	125.20	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
99	20241212	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	210	2	1.23	2269788080	133973	121.86	17020	17770	16490	22100	11920	17020	16942.13	0.47	0	-7462	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	2024	-25.04	28.20	12	1.14	-688.00	611.00	51600	20240625	-66.61	7350	20231206	134.42	51600	-66.61	20240625	7800	120.90	20240126	51600	-66.61	20240625	7620	126.12	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
100	20241212	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-300	5	-1.76	1647737340	98002	89.14	17020	17400	16490	22100	11920	17020	16813.30	0.47	0	-12110	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	1964	-24.30	27.36	12	0.83	-688.00	611.00	51600	20240625	-67.60	7350	20231206	127.48	51600	-67.60	20240625	7800	114.36	20240126	51600	-67.60	20240625	7620	119.42	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
101	20241212	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-510	5	-3.00	1490889820	88544	80.54	17020	17400	16490	22100	11920	17020	16837.84	0.47	0	-14444	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	1939	-24.00	27.02	12	0.75	-688.00	611.00	51600	20240625	-68.00	7350	20231206	124.63	51600	-68.00	20240625	7800	111.67	20240126	51600	-68.00	20240625	7620	116.67	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
102	20241212	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-500	5	-2.94	1344200180	79666	72.46	17020	17400	16520	22100	11920	17020	16872.95	0.47	0	-13247	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	1940	-24.01	27.04	12	0.68	-688.00	611.00	51600	20240625	-67.98	7350	20231206	124.76	51600	-67.98	20240625	7800	111.79	20240126	51600	-67.98	20240625	7620	116.80	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
103	20241212	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-320	5	-1.88	1076172640	63524	57.78	17020	17400	16600	22100	11920	17020	16941.20	0.47	0	-8339	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	1962	-24.27	27.33	12	0.54	-688.00	611.00	51600	20240625	-67.64	7350	20231206	127.21	51600	-67.64	20240625	7800	114.10	20240126	51600	-67.64	20240625	7620	119.16	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
104	20241212	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-300	5	-1.76	885527330	52100	47.39	17020	17400	16600	22100	11920	17020	16996.69	0.47	0	-7984	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	1964	-24.30	27.36	12	0.44	-688.00	611.00	51600	20240625	-67.60	7350	20231206	127.48	51600	-67.60	20240625	7800	114.36	20240126	51600	-67.60	20240625	7620	119.42	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
105	20241212	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	280	2	1.65	170107160	9844	8.95	17020	17400	17020	22100	11920	17020	17280.29	0.47	0	-470	18366	17692	17276	16602	16186	17485	16395	59	5080	500	10550	10	1	11745796	2032	-25.15	28.31	12	0.08	-688.00	611.00	51600	20240625	-66.47	7350	20231206	135.37	51600	-66.47	20240625	7800	121.79	20240126	51600	-66.47	20240625	7620	127.03	20231213	0.00	N	304360	500	58 억		55130	N	N	0	N	00	N
106	20241211	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	30	2	0.18	1877865930	108926	88.03	17200	17950	16860	22050	11900	16990	17240.62	0.54	0	-8264	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	1999	-24.74	27.86	12	0.93	-688.00	611.00	51600	20240625	-67.02	7150	20231204	138.04	51600	-67.02	20240625	7800	118.21	20240126	51600	-67.02	20240625	7620	123.36	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
107	20241211	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	10	2	0.06	1778374590	103079	83.31	17200	17950	16860	22050	11900	16990	17252.54	0.54	0	-8334	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	1997	-24.71	27.82	12	0.88	-688.00	611.00	51600	20240625	-67.05	7150	20231204	137.76	51600	-67.05	20240625	7800	117.95	20240126	51600	-67.05	20240625	7620	123.10	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
108	20241211	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	100	2	0.59	1692746780	98041	79.23	17200	17950	16860	22050	11900	16990	17265.70	0.54	0	-7288	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	2007	-24.84	27.97	12	0.83	-688.00	611.00	51600	20240625	-66.88	7150	20231204	139.02	51600	-66.88	20240625	7800	119.10	20240126	51600	-66.88	20240625	7620	124.28	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
109	20241211	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-40	5	-0.24	1536096410	88847	71.80	17200	17950	16860	22050	11900	16990	17289.23	0.54	0	-8468	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	1991	-24.64	27.74	12	0.76	-688.00	611.00	51600	20240625	-67.15	7150	20231204	137.06	51600	-67.15	20240625	7800	117.31	20240126	51600	-67.15	20240625	7620	122.44	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
110	20241211	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-40	5	-0.24	1288957140	74259	60.01	17200	17950	16860	22050	11900	16990	17357.59	0.54	0	-10006	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	1991	-24.64	27.74	12	0.63	-688.00	611.00	51600	20240625	-67.15	7150	20231204	137.06	51600	-67.15	20240625	7800	117.31	20240126	51600	-67.15	20240625	7620	122.44	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
111	20241211	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-20	5	-0.12	1197918870	68896	55.68	17200	17950	16860	22050	11900	16990	17387.35	0.54	0	-9873	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	1993	-24.67	27.77	12	0.59	-688.00	611.00	51600	20240625	-67.11	7150	20231204	137.34	51600	-67.11	20240625	7800	117.56	20240126	51600	-67.11	20240625	7620	122.70	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
112	20241211	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	280	2	1.65	923900940	52878	42.73	17200	17950	17200	22050	11900	16990	17472.31	0.54	0	-2865	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	2028	-25.10	28.27	12	0.45	-688.00	611.00	51600	20240625	-66.53	7150	20231204	141.54	51600	-66.53	20240625	7800	121.41	20240126	51600	-66.53	20240625	7620	126.64	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
113	20241211	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	910	2	5.36	273527530	15531	12.55	17200	17950	17200	22050	11900	16990	17611.71	0.54	0	5387	17790	17390	16880	16480	15970	17590	16680	59	5060	500	10530	10	1	11745796	2102	-26.02	29.30	12	0.13	-688.00	611.00	51600	20240625	-65.31	7150	20231204	150.35	51600	-65.31	20240625	7800	129.49	20240126	51600	-65.31	20240625	7620	134.91	20231213	0.00	N	304360	500	58 억		63278	N	N	0	N	00	N
114	20241210	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	640	2	3.91	2063297200	121830	51.74	16370	17280	16370	21250	11450	16350	16935.86	0.48	0	7327	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1996	-24.69	27.81	12	1.04	-688.00	611.00	51600	20240625	-67.07	7150	20231204	137.62	51600	-67.07	20240625	7800	117.82	20240126	51600	-67.07	20240625	7620	122.97	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
115	20241210	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	460	2	2.81	1951427590	115230	48.94	16370	17280	16370	21250	11450	16350	16935.12	0.48	0	7364	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1974	-24.43	27.51	12	0.98	-688.00	611.00	51600	20240625	-67.42	7150	20231204	135.10	51600	-67.42	20240625	7800	115.51	20240126	51600	-67.42	20240625	7620	120.60	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
116	20241210	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	500	2	3.06	1673539430	98840	41.98	16370	17280	16370	21250	11450	16350	16931.87	0.48	0	7764	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1979	-24.49	27.58	12	0.84	-688.00	611.00	51600	20240625	-67.34	7150	20231204	135.66	51600	-67.34	20240625	7800	116.03	20240126	51600	-67.34	20240625	7620	121.13	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
117	20241210	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	550	2	3.36	1526784720	90123	38.28	16370	17280	16370	21250	11450	16350	16941.19	0.48	0	5743	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1985	-24.56	27.66	12	0.77	-688.00	611.00	51600	20240625	-67.25	7150	20231204	136.36	51600	-67.25	20240625	7800	116.67	20240126	51600	-67.25	20240625	7620	121.78	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
118	20241210	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	430	2	2.63	1337378820	78838	33.48	16370	17280	16370	21250	11450	16350	16963.72	0.48	0	2308	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1971	-24.39	27.46	12	0.67	-688.00	611.00	51600	20240625	-67.48	7150	20231204	134.69	51600	-67.48	20240625	7800	115.13	20240126	51600	-67.48	20240625	7620	120.21	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
119	20241210	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	680	2	4.16	1051409340	62096	26.37	16370	17200	16370	21250	11450	16350	16932.10	0.48	0	4722	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	2000	-24.75	27.87	12	0.53	-688.00	611.00	51600	20240625	-67.00	7150	20231204	138.18	51600	-67.00	20240625	7800	118.33	20240126	51600	-67.00	20240625	7620	123.49	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
120	20241210	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	740	2	4.53	830265110	49158	20.88	16370	17130	16370	21250	11450	16350	16889.85	0.48	0	8454	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	2007	-24.84	27.97	12	0.42	-688.00	611.00	51600	20240625	-66.88	7150	20231204	139.02	51600	-66.88	20240625	7800	119.10	20240126	51600	-66.88	20240625	7620	124.28	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
121	20241210	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	480	2	2.94	360125400	21470	9.12	16370	17060	16370	21250	11450	16350	16773.64	0.48	0	4385	17830	17090	16610	15870	15390	16850	15630	59	4900	500	10130	10	1	11745796	1977	-24.46	27.55	12	0.18	-688.00	611.00	51600	20240625	-67.38	7150	20231204	135.38	51600	-67.38	20240625	7800	115.77	20240126	51600	-67.38	20240625	7620	120.87	20231213	0.00	N	304360	500	58 억		56045	N	N	0	N	00	N
122	20241209	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-1450	5	-8.15	3850516840	234308	97.72	16900	17350	16130	23100	12460	17800	16433.57	0.28	0	23195	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1920	-23.76	26.76	12	1.99	-688.00	611.00	51600	20240625	-68.31	7150	20231204	128.67	51600	-68.31	20240625	7800	109.62	20240126	51600	-68.31	20240625	7620	114.57	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
123	20241209	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-1480	5	-8.31	3626990970	220582	92.00	16900	17350	16130	23100	12460	17800	16442.47	0.28	0	19337	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1917	-23.72	26.71	12	1.88	-688.00	611.00	51600	20240625	-68.37	7150	20231204	128.25	51600	-68.37	20240625	7800	109.23	20240126	51600	-68.37	20240625	7620	114.17	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
124	20241209	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-1370	5	-7.70	3261700670	198153	82.65	16900	17350	16130	23100	12460	17800	16460.13	0.28	0	15746	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1930	-23.88	26.89	12	1.69	-688.00	611.00	51600	20240625	-68.16	7150	20231204	129.79	51600	-68.16	20240625	7800	110.64	20240126	51600	-68.16	20240625	7620	115.62	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
125	20241209	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-1550	5	-8.71	3071845150	186581	77.82	16900	17350	16130	23100	12460	17800	16463.46	0.28	0	12389	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1909	-23.62	26.60	12	1.59	-688.00	611.00	51600	20240625	-68.51	7150	20231204	127.27	51600	-68.51	20240625	7800	108.33	20240126	51600	-68.51	20240625	7620	113.25	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
126	20241209	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-1330	5	-7.47	2821622940	171293	71.44	16900	17350	16130	23100	12460	17800	16472.05	0.28	0	13443	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1935	-23.94	26.96	12	1.46	-688.00	611.00	51600	20240625	-68.08	7150	20231204	130.35	51600	-68.08	20240625	7800	111.15	20240126	51600	-68.08	20240625	7620	116.14	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
127	20241209	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-1480	5	-8.31	2534992670	153789	64.14	16900	17350	16130	23100	12460	17800	16483.09	0.28	0	12907	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1917	-23.72	26.71	12	1.31	-688.00	611.00	51600	20240625	-68.37	7150	20231204	128.25	51600	-68.37	20240625	7800	109.23	20240126	51600	-68.37	20240625	7620	114.17	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
128	20241209	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-1080	5	-6.07	2179016530	132136	55.11	16900	17350	16130	23100	12460	17800	16490.15	0.28	0	18171	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1964	-24.30	27.36	12	1.12	-688.00	611.00	51600	20240625	-67.60	7150	20231204	133.85	51600	-67.60	20240625	7800	114.36	20240126	51600	-67.60	20240625	7620	119.42	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
129	20241209	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-1040	5	-5.84	909090570	54686	22.81	16900	17350	16330	23100	12460	17800	16622.60	0.28	0	15416	19566	18682	17716	16832	15866	18200	16350	59	5300	500	11030	10	1	11745796	1969	-24.36	27.43	12	0.47	-688.00	611.00	51600	20240625	-67.52	7150	20231204	134.41	51600	-67.52	20240625	7800	114.87	20240126	51600	-67.52	20240625	7620	119.95	20231213	0.00	N	304360	500	58 억		32805	N	N	0	N	00	N
130	20241206	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-780	5	-4.20	4207098340	238342	235.34	18600	18600	16750	24150	13010	18580	17651.36	0.16	0	14597	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2091	-25.87	29.13	12	2.03	-688.00	611.00	51600	20240625	-65.50	7150	20231204	148.95	51600	-65.50	20240625	7800	128.21	20240126	51600	-65.50	20240625	7350	142.18	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
131	20241206	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	-810	5	-4.36	4097962320	232168	229.24	18600	18600	16750	24150	13010	18580	17650.85	0.16	0	13971	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2087	-25.83	29.08	12	1.98	-688.00	611.00	51600	20240625	-65.56	7150	20231204	148.53	51600	-65.56	20240625	7800	127.82	20240126	51600	-65.56	20240625	7350	141.77	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
132	20241206	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	-850	5	-4.57	3818132880	216408	213.68	18600	18600	16750	24150	13010	18580	17643.22	0.16	0	11895	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2083	-25.77	29.02	12	1.84	-688.00	611.00	51600	20240625	-65.64	7150	20231204	147.97	51600	-65.64	20240625	7800	127.31	20240126	51600	-65.64	20240625	7350	141.22	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
133	20241206	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	-1000	5	-5.38	3660380230	207496	204.88	18600	18600	16750	24150	13010	18580	17640.73	0.16	0	10436	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2065	-25.55	28.77	12	1.77	-688.00	611.00	51600	20240625	-65.93	7150	20231204	145.87	51600	-65.93	20240625	7800	125.38	20240126	51600	-65.93	20240625	7350	139.18	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
134	20241206	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-1030	5	-5.54	3464326130	196257	193.78	18600	18600	16750	24150	13010	18580	17651.99	0.16	0	8346	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2061	-25.51	28.72	12	1.67	-688.00	611.00	51600	20240625	-65.99	7150	20231204	145.45	51600	-65.99	20240625	7800	125.00	20240126	51600	-65.99	20240625	7350	138.78	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
135	20241206	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-1300	5	-7.00	2948927940	166737	164.63	18600	18600	16750	24150	13010	18580	17686.10	0.16	0	10538	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2030	-25.12	28.28	12	1.42	-688.00	611.00	51600	20240625	-66.51	7150	20231204	141.68	51600	-66.51	20240625	7800	121.54	20240126	51600	-66.51	20240625	7350	135.10	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
136	20241206	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-780	5	-4.20	1511725450	83681	82.63	18600	18600	17550	24150	13010	18580	18065.34	0.16	0	-744	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2091	-25.87	29.13	12	0.71	-688.00	611.00	51600	20240625	-65.50	7150	20231204	148.95	51600	-65.50	20240625	7800	128.21	20240126	51600	-65.50	20240625	7350	142.18	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
137	20241206	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	-470	5	-2.53	328946120	18036	17.81	18600	18600	18050	24150	13010	18580	18238.31	0.16	0	-808	20060	19320	18950	18210	17840	19135	18025	59	5570	500	11510	10	1	11745796	2127	-26.32	29.64	12	0.15	-688.00	611.00	51600	20240625	-64.90	7150	20231204	153.29	51600	-64.90	20240625	7800	132.18	20240126	51600	-64.90	20240625	7350	146.39	20231206	0.00	N	304360	500	58 억		18208	N	N	0	N	00	N
138	20241205	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	-320	5	-1.69	1887137740	99066	62.93	18900	19690	18580	24550	13230	18900	19050.22	0.21	0	-6713	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2182	-27.01	30.41	12	0.84	-688.00	611.00	51600	20240625	-63.99	7150	20231204	159.86	51600	-63.99	20240625	7800	138.21	20240126	51600	-63.99	20240625	7350	152.79	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
139	20241205	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-80	5	-0.42	1672881430	87590	55.64	18900	19690	18710	24550	13230	18900	19099.00	0.21	0	-6260	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2211	-27.35	30.80	12	0.75	-688.00	611.00	51600	20240625	-63.53	7150	20231204	163.22	51600	-63.53	20240625	7800	141.28	20240126	51600	-63.53	20240625	7350	156.05	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
140	20241205	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-140	5	-0.74	1489489930	77852	49.46	18900	19690	18710	24550	13230	18900	19132.33	0.21	0	-4875	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2204	-27.27	30.70	12	0.66	-688.00	611.00	51600	20240625	-63.64	7150	20231204	162.38	51600	-63.64	20240625	7800	140.51	20240126	51600	-63.64	20240625	7350	155.24	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
141	20241205	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	0	3	0.00	1269539320	66154	42.03	18900	19690	18780	24550	13230	18900	19190.67	0.21	0	-7372	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2220	-27.47	30.93	12	0.56	-688.00	611.00	51600	20240625	-63.37	7150	20231204	164.34	51600	-63.37	20240625	7800	142.31	20240126	51600	-63.37	20240625	7350	157.14	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
142	20241205	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	230	2	1.22	945142880	49068	31.17	18900	19690	18850	24550	13230	18900	19261.90	0.21	0	-5831	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2247	-27.81	31.31	12	0.42	-688.00	611.00	51600	20240625	-62.93	7150	20231204	167.55	51600	-62.93	20240625	7800	145.26	20240126	51600	-62.93	20240625	7350	160.27	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
143	20241205	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	290	2	1.53	895002810	46450	29.51	18900	19690	18850	24550	13230	18900	19268.09	0.21	0	-5905	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2254	-27.89	31.41	12	0.40	-688.00	611.00	51600	20240625	-62.81	7150	20231204	168.39	51600	-62.81	20240625	7800	146.03	20240126	51600	-62.81	20240625	7350	161.09	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
144	20241205	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	120	2	0.63	727453150	37725	23.97	18900	19690	18850	24550	13230	18900	19283.05	0.21	0	-4795	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2234	-27.65	31.13	12	0.32	-688.00	611.00	51600	20240625	-63.14	7150	20231204	166.01	51600	-63.14	20240625	7800	143.85	20240126	51600	-63.14	20240625	7350	158.78	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
145	20241205	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	170	2	0.90	133906360	7060	4.49	18900	19240	18850	24550	13230	18900	18966.91	0.21	0	-2250	19793	19346	18923	18476	18053	19135	18265	59	5650	500	11710	10	1	11745796	2240	-27.72	31.21	12	0.06	-688.00	611.00	51600	20240625	-63.04	7150	20231204	166.71	51600	-63.04	20240625	7800	144.49	20240126	51600	-63.04	20240625	7350	159.46	20231206	0.00	N	304360	500	58 억		24921	N	N	0	N	00	N
146	20241204	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-780	5	-3.96	2961089880	156805	121.70	19050	19370	18500	25550	13780	19680	18883.89	0.20	0	1425	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2220	-27.47	30.93	12	1.33	-688.00	611.00	51600	20240625	-63.37	7150	20231204	164.34	51600	-63.37	20240625	7800	142.31	20240126	51600	-63.37	20240625	7150	164.34	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
147	20241204	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	18930	-750	5	-3.81	2892470890	153180	118.88	19050	19370	18500	25550	13780	19680	18882.82	0.20	0	507	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2223	-27.51	30.98	12	1.30	-688.00	611.00	51600	20240625	-63.31	7150	20231204	164.76	51600	-63.31	20240625	7800	142.69	20240126	51600	-63.31	20240625	7150	164.76	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
148	20241204	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-780	5	-3.96	2743902780	145347	112.80	19050	19370	18500	25550	13780	19680	18878.29	0.20	0	-1807	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2220	-27.47	30.93	12	1.24	-688.00	611.00	51600	20240625	-63.37	7150	20231204	164.34	51600	-63.37	20240625	7800	142.31	20240126	51600	-63.37	20240625	7150	164.34	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
149	20241204	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-430	5	-2.18	2538652560	134582	104.45	19050	19370	18500	25550	13780	19680	18863.24	0.20	0	-2313	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2261	-27.98	31.51	12	1.15	-688.00	611.00	51600	20240625	-62.69	7150	20231204	169.23	51600	-62.69	20240625	7800	146.79	20240126	51600	-62.69	20240625	7150	169.23	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
150	20241204	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-890	5	-4.52	2263433880	120182	93.27	19050	19340	18500	25550	13780	19680	18833.39	0.20	0	-1994	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2207	-27.31	30.75	12	1.02	-688.00	611.00	51600	20240625	-63.59	7150	20231204	162.80	51600	-63.59	20240625	7800	140.90	20240126	51600	-63.59	20240625	7150	162.80	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
151	20241204	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-1040	5	-5.28	2056302460	109080	84.66	19050	19340	18500	25550	13780	19680	18851.32	0.20	0	-3178	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2189	-27.09	30.51	12	0.93	-688.00	611.00	51600	20240625	-63.88	7150	20231204	160.70	51600	-63.88	20240625	7800	138.97	20240126	51600	-63.88	20240625	7150	160.70	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
152	20241204	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-780	5	-3.96	1736819030	92048	71.44	19050	19340	18500	25550	13780	19680	18868.62	0.20	0	-2045	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2220	-27.47	30.93	12	0.78	-688.00	611.00	51600	20240625	-63.37	7150	20231204	164.34	51600	-63.37	20240625	7800	142.31	20240126	51600	-63.37	20240625	7150	164.34	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
153	20241204	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	-560	5	-2.85	356461790	18700	14.51	19050	19340	18730	25550	13780	19680	19062.13	0.20	0	1580	20553	20116	19563	19126	18573	20335	19345	59	5870	500	12200	10	1	11745796	2246	-27.79	31.29	12	0.16	-688.00	611.00	51600	20240625	-62.95	7150	20231204	167.41	51600	-62.95	20240625	7800	145.13	20240126	51600	-62.95	20240625	7150	167.41	20231204	0.00	N	304360	500	58 억		23657	N	N	0	N	00	N
154	20241203	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	19680	380	2	1.97	2500650700	128398	114.67	19300	20000	19010	25050	13510	19300	19474.98	0.14	0	6835	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2312	-28.60	32.21	12	1.09	-688.00	611.00	51600	20240625	-61.86	7150	20231204	175.24	51600	-61.86	20240625	7800	152.31	20240126	51600	-61.86	20240625	7150	175.24	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
155	20241203	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	100	2	0.52	2416079330	124058	110.79	19300	20000	19010	25050	13510	19300	19475.40	0.14	0	6927	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2279	-28.20	31.75	12	1.06	-688.00	611.00	51600	20240625	-62.40	7150	20231204	171.33	51600	-62.40	20240625	7800	148.72	20240126	51600	-62.40	20240625	7150	171.33	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
156	20241203	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	390	2	2.02	2089023080	107296	95.82	19300	20000	19010	25050	13510	19300	19469.72	0.14	0	3771	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2313	-28.62	32.23	12	0.91	-688.00	611.00	51600	20240625	-61.84	7150	20231204	175.38	51600	-61.84	20240625	7800	152.44	20240126	51600	-61.84	20240625	7150	175.38	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
157	20241203	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	19830	530	2	2.75	1965856670	101036	90.23	19300	20000	19010	25050	13510	19300	19456.99	0.14	0	2821	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2329	-28.82	32.45	12	0.86	-688.00	611.00	51600	20240625	-61.57	7150	20231204	177.34	51600	-61.57	20240625	7800	154.23	20240126	51600	-61.57	20240625	7150	177.34	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
158	20241203	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	19740	440	2	2.28	1680816970	86660	77.39	19300	20000	19010	25050	13510	19300	19395.53	0.14	0	2136	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2319	-28.69	32.31	12	0.74	-688.00	611.00	51600	20240625	-61.74	7150	20231204	176.08	51600	-61.74	20240625	7800	153.08	20240126	51600	-61.74	20240625	7150	176.08	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
159	20241203	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	390	2	2.02	1514430320	78158	69.80	19300	20000	19010	25050	13510	19300	19376.52	0.14	0	1475	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2313	-28.62	32.23	12	0.67	-688.00	611.00	51600	20240625	-61.84	7150	20231204	175.38	51600	-61.84	20240625	7800	152.44	20240126	51600	-61.84	20240625	7150	175.38	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
160	20241203	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	19220	-80	5	-0.41	938265550	48852	43.63	19300	19490	19010	25050	13510	19300	19206.29	0.14	0	3735	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2258	-27.94	31.46	12	0.42	-688.00	611.00	51600	20240625	-62.75	7150	20231204	168.81	51600	-62.75	20240625	7800	146.41	20240126	51600	-62.75	20240625	7150	168.81	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
161	20241203	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-100	5	-0.52	165158300	8611	7.69	19300	19350	19010	25050	13510	19300	19179.92	0.14	0	3393	21066	20182	19616	18732	18166	19900	18450	59	5750	500	11960	10	1	11745796	2255	-27.91	31.42	12	0.07	-688.00	611.00	51600	20240625	-62.79	7150	20231204	168.53	51600	-62.79	20240625	7800	146.15	20240126	51600	-62.79	20240625	7150	168.53	20231204	0.00	N	304360	500	58 억		16847	N	N	0	N	00	N
162	20241202	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	-610	5	-3.06	2154689090	110917	52.05	20200	20500	19050	25850	13940	19910	19426.32	0.18	0	-3824	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2267	-28.05	31.59	12	0.94	-688.00	611.00	51600	20240625	-62.60	7150	20231204	169.93	51600	-62.60	20240625	7800	147.44	20240126	51600	-62.60	20240625	7150	169.93	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
163	20241202	151211	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-710	5	-3.57	2086073130	107356	50.38	20200	20500	19050	25850	13940	19910	19431.32	0.18	0	-3381	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2255	-27.91	31.42	12	0.91	-688.00	611.00	51600	20240625	-62.79	7150	20231204	168.53	51600	-62.79	20240625	7800	146.15	20240126	51600	-62.79	20240625	7150	168.53	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
164	20241202	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-620	5	-3.11	1864139630	95785	44.95	20200	20500	19050	25850	13940	19910	19461.66	0.18	0	-640	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2266	-28.04	31.57	12	0.82	-688.00	611.00	51600	20240625	-62.62	7150	20231204	169.79	51600	-62.62	20240625	7800	147.31	20240126	51600	-62.62	20240625	7150	169.79	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
165	20241202	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-710	5	-3.57	1563572470	80101	37.59	20200	20500	19060	25850	13940	19910	19519.96	0.18	0	-3962	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2255	-27.91	31.42	12	0.68	-688.00	611.00	51600	20240625	-62.79	7150	20231204	168.53	51600	-62.79	20240625	7800	146.15	20240126	51600	-62.79	20240625	7150	168.53	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
166	20241202	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	-590	5	-2.96	1276444370	65130	30.56	20200	20500	19060	25850	13940	19910	19598.36	0.18	0	-3899	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2269	-28.08	31.62	12	0.55	-688.00	611.00	51600	20240625	-62.56	7150	20231204	170.21	51600	-62.56	20240625	7800	147.69	20240126	51600	-62.56	20240625	7150	170.21	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
167	20241202	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	19480	-430	5	-2.16	1139414620	58051	27.24	20200	20500	19060	25850	13940	19910	19627.77	0.18	0	-3426	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2288	-28.31	31.88	12	0.49	-688.00	611.00	51600	20240625	-62.25	7150	20231204	172.45	51600	-62.25	20240625	7800	149.74	20240126	51600	-62.25	20240625	7150	172.45	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
168	20241202	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-600	5	-3.01	915916070	46500	21.82	20200	20500	19060	25850	13940	19910	19697.07	0.18	0	-5083	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	10	1	11745796	2268	-28.07	31.60	12	0.40	-688.00	611.00	51600	20240625	-62.58	7150	20231204	170.07	51600	-62.58	20240625	7800	147.56	20240126	51600	-62.58	20240625	7150	170.07	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N
169	20241202	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	290	2	1.46	216011040	10759	5.05	20200	20500	19830	25850	13940	19910	20077.40	0.18	0	-837	21696	20802	20306	19412	18916	20555	19165	59	5940	500	12340	50	1	11745796	2373	-29.36	33.06	12	0.09	-688.00	611.00	51600	20240625	-60.85	7150	20231204	182.52	51600	-60.85	20240625	7800	158.97	20240126	51600	-60.85	20240625	7150	182.52	20231204	0.00	N	304360	500	58 억		20665	N	N	0	N	00	N