KissMeData/048530/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	160534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
3	20241231	150535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
4	20241231	140534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
5	20241231	130535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
6	20241231	120534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
7	20241231	110533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
8	20241231	100527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
9	20241231	090535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	188650570	33330	52.65	5610	5780	5600	7410	3990	5700	5662.63	3.76	730	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1283199	N	N	1	N	00	N
10	20241230	160532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-90	5	-1.58	185416210	32752	51.74	5610	5780	5600	7410	3990	5700	5662.63	3.76	0	529	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1916	-19.75	1.78	12	0.10	-284.00	3154.00	9300	20240103	-39.68	4460	20241209	25.78	9300	-39.68	20240103	4460	25.78	20241209	9300	-39.68	20240103	4460	25.78	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
11	20241230	150535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-30	5	-0.53	125634940	22112	34.93	5610	5780	5600	7410	3990	5700	5681.75	3.76	0	-822	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1936	-19.96	1.80	12	0.06	-284.00	3154.00	9300	20240103	-39.03	4460	20241209	27.13	9300	-39.03	20240103	4460	27.13	20241209	9300	-39.03	20240103	4460	27.13	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
12	20241230	140534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-10	5	-0.18	83317550	14593	23.05	5610	5780	5610	7410	3990	5700	5709.42	3.76	0	-1459	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1943	-20.04	1.80	12	0.04	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
13	20241230	130533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	0	3	0.00	73942240	12944	20.45	5610	5780	5610	7410	3990	5700	5712.47	3.76	0	-1575	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1947	-20.07	1.81	12	0.04	-284.00	3154.00	9300	20240103	-38.71	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
14	20241230	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	50	2	0.88	49890360	8712	13.76	5610	5780	5610	7410	3990	5700	5726.63	3.76	0	-1315	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1964	-20.25	1.82	12	0.03	-284.00	3154.00	9300	20240103	-38.17	4460	20241209	28.92	9300	-38.17	20240103	4460	28.92	20241209	9300	-38.17	20240103	4460	28.92	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
15	20241230	110534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	20	2	0.35	40151450	7019	11.09	5610	5780	5610	7410	3990	5700	5720.39	3.76	0	-310	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1953	-20.14	1.81	12	0.02	-284.00	3154.00	9300	20240103	-38.49	4460	20241209	28.25	9300	-38.49	20240103	4460	28.25	20241209	9300	-38.49	20240103	4460	28.25	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
16	20241230	100533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	70	2	1.23	23571600	4132	6.53	5610	5780	5610	7410	3990	5700	5704.65	3.76	0	944	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1970	-20.32	1.83	12	0.01	-284.00	3154.00	9300	20240103	-37.96	4460	20241209	29.37	9300	-37.96	20240103	4460	29.37	20241209	9300	-37.96	20240103	4460	29.37	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
17	20241230	090535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-30	5	-0.53	1981650	353	0.56	5610	5670	5610	7410	3990	5700	5613.74	3.76	0	8	6000	5850	5770	5620	5540	5810	5580	171	1710	500	4210	10	1	34150762	1936	-19.96	1.80	12	0.00	-284.00	3154.00	9300	20240103	-39.03	4460	20241209	27.13	9300	-39.03	20240103	4460	27.13	20241209	9300	-39.03	20240103	4460	27.13	20241209	2.86	N	048530	500	170 억		1282469	N	N	1	N	00	N
18	20241227	160531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-210	5	-3.55	363752580	63059	33.91	5850	5920	5690	7680	4140	5910	5768.12	3.78	0	-9760	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1947	-20.07	1.81	12	0.18	-284.00	3154.00	9300	20240103	-38.71	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	2.85	N	048530	500	170 억		1290923	N	N	1	N	00	N
19	20241227	150531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-70	5	-1.18	318539140	55187	29.68	5850	5920	5690	7680	4140	5910	5771.62	3.78	0	-6972	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1994	-20.56	1.85	12	0.16	-284.00	3154.00	9300	20240103	-37.20	4460	20241209	30.94	9300	-37.20	20240103	4460	30.94	20241209	9300	-37.20	20240103	4460	30.94	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
20	20241227	140533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	-170	5	-2.88	273999760	47386	25.48	5850	5920	5700	7680	4140	5910	5781.89	3.78	0	-7896	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1960	-20.21	1.82	12	0.14	-284.00	3154.00	9300	20240103	-38.28	4460	20241209	28.70	9300	-38.28	20240103	4460	28.70	20241209	9300	-38.28	20240103	4460	28.70	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
21	20241227	130532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-150	5	-2.54	231487680	39993	21.51	5850	5920	5700	7680	4140	5910	5787.75	3.78	0	-9387	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1967	-20.28	1.83	12	0.12	-284.00	3154.00	9300	20240103	-38.06	4460	20241209	29.15	9300	-38.06	20240103	4460	29.15	20241209	9300	-38.06	20240103	4460	29.15	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
22	20241227	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-210	5	-3.55	205058530	35382	19.03	5850	5920	5700	7680	4140	5910	5795.07	3.78	0	-9629	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1947	-20.07	1.81	12	0.10	-284.00	3154.00	9300	20240103	-38.71	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
23	20241227	110531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-130	5	-2.20	130569200	22421	12.06	5850	5920	5780	7680	4140	5910	5822.94	3.78	0	-4143	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	1974	-20.35	1.83	12	0.07	-284.00	3154.00	9300	20240103	-37.85	4460	20241209	29.60	9300	-37.85	20240103	4460	29.60	20241209	9300	-37.85	20240103	4460	29.60	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
24	20241227	100530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-10	5	-0.17	101945520	17485	9.40	5850	5920	5780	7680	4140	5910	5829.77	3.78	0	-2603	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	2015	-20.77	1.87	12	0.05	-284.00	3154.00	9300	20240103	-36.56	4460	20241209	32.29	9300	-36.56	20240103	4460	32.29	20241209	9300	-36.56	20240103	4460	32.29	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
25	20241227	090533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	0	3	0.00	16115180	2746	1.48	5850	5910	5840	7680	4140	5910	5866.21	3.78	0	-675	6123	6016	5893	5786	5663	6070	5840	171	1770	500	4370	10	1	34150762	2018	-20.81	1.87	12	0.01	-284.00	3154.00	9300	20240103	-36.45	4460	20241209	32.51	9300	-36.45	20240103	4460	32.51	20241209	9300	-36.45	20240103	4460	32.51	20241209	2.85	N	048530	500	170 억		1290923	N	N	0	N	00	N
26	20241226	160529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	230	2	4.05	1091434710	185052	453.99	5770	6000	5770	7380	3980	5680	5897.97	3.72	0	21747	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	2018	-20.81	1.87	12	0.54	-284.00	3154.00	9300	20240103	-36.45	4460	20241209	32.51	9300	-36.45	20240103	4460	32.51	20241209	9300	-36.45	20240103	4460	32.51	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
27	20241226	150527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	190	2	3.35	1028203490	174362	427.77	5770	6000	5770	7380	3980	5680	5896.95	3.72	0	17850	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	2005	-20.67	1.86	12	0.51	-284.00	3154.00	9300	20240103	-36.88	4460	20241209	31.61	9300	-36.88	20240103	4460	31.61	20241209	9300	-36.88	20240103	4460	31.61	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
28	20241226	140527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	160	2	2.82	783253740	133102	326.54	5770	5990	5770	7380	3980	5680	5884.61	3.72	0	23888	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	1994	-20.56	1.85	12	0.39	-284.00	3154.00	9300	20240103	-37.20	4460	20241209	30.94	9300	-37.20	20240103	4460	30.94	20241209	9300	-37.20	20240103	4460	30.94	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
29	20241226	130528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	170	2	2.99	771949060	131168	321.80	5770	5990	5770	7380	3980	5680	5885.19	3.72	0	24909	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	1998	-20.60	1.85	12	0.38	-284.00	3154.00	9300	20240103	-37.10	4460	20241209	31.17	9300	-37.10	20240103	4460	31.17	20241209	9300	-37.10	20240103	4460	31.17	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
30	20241226	120525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	160	2	2.82	729411490	123905	303.98	5770	5990	5770	7380	3980	5680	5886.86	3.72	0	24120	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	1994	-20.56	1.85	12	0.36	-284.00	3154.00	9300	20240103	-37.20	4460	20241209	30.94	9300	-37.20	20240103	4460	30.94	20241209	9300	-37.20	20240103	4460	30.94	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
31	20241226	110526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	240	2	4.23	565457060	96097	235.76	5770	5990	5770	7380	3980	5680	5884.23	3.72	0	10362	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	2022	-20.85	1.88	12	0.28	-284.00	3154.00	9300	20240103	-36.34	4460	20241209	32.74	9300	-36.34	20240103	4460	32.74	20241209	9300	-36.34	20240103	4460	32.74	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
32	20241226	100527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	190	2	3.35	206388300	35312	86.63	5770	5890	5770	7380	3980	5680	5844.71	3.72	0	782	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	2005	-20.67	1.86	12	0.10	-284.00	3154.00	9300	20240103	-36.88	4460	20241209	31.61	9300	-36.88	20240103	4460	31.61	20241209	9300	-36.88	20240103	4460	31.61	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
33	20241226	090527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	170	2	2.99	26604610	4563	11.19	5770	5890	5770	7380	3980	5680	5830.51	3.72	0	607	5833	5756	5673	5596	5513	5715	5555	171	1700	500	4200	10	1	34150762	1998	-20.60	1.85	12	0.01	-284.00	3154.00	9300	20240103	-37.10	4460	20241209	31.17	9300	-37.10	20240103	4460	31.17	20241209	9300	-37.10	20240103	4460	31.17	20241209	2.85	N	048530	500	170 억		1269647	N	N	0	N	00	N
34	20241224	160527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-40	5	-0.70	229952910	40700	30.30	5690	5750	5590	7430	4010	5720	5647.30	3.75	0	-10031	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1940	-20.00	1.80	12	0.12	-284.00	3154.00	9300	20240103	-38.92	4460	20241209	27.35	9300	-38.92	20240103	4460	27.35	20241209	9300	-38.92	20240103	4460	27.35	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
35	20241224	150526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-30	5	-0.52	194034010	34384	25.59	5690	5750	5590	7430	4010	5720	5639.70	3.75	0	-7796	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1943	-20.04	1.80	12	0.10	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
36	20241224	140524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-80	5	-1.40	134718660	23841	17.75	5690	5750	5590	7430	4010	5720	5646.14	3.75	0	-8346	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1926	-19.86	1.79	12	0.07	-284.00	3154.00	9300	20240103	-39.35	4460	20241209	26.46	9300	-39.35	20240103	4460	26.46	20241209	9300	-39.35	20240103	4460	26.46	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
37	20241224	130526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-90	5	-1.57	126990200	22469	16.72	5690	5750	5590	7430	4010	5720	5647.00	3.75	0	-7872	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1923	-19.82	1.79	12	0.07	-284.00	3154.00	9300	20240103	-39.46	4460	20241209	26.23	9300	-39.46	20240103	4460	26.23	20241209	9300	-39.46	20240103	4460	26.23	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
38	20241224	120525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-80	5	-1.40	119580960	21153	15.75	5690	5750	5590	7430	4010	5720	5648.13	3.75	0	-7013	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1926	-19.86	1.79	12	0.06	-284.00	3154.00	9300	20240103	-39.35	4460	20241209	26.46	9300	-39.35	20240103	4460	26.46	20241209	9300	-39.35	20240103	4460	26.46	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
39	20241224	110526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-60	5	-1.05	98387250	17386	12.94	5690	5750	5590	7430	4010	5720	5653.33	3.75	0	-6046	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1933	-19.93	1.79	12	0.05	-284.00	3154.00	9300	20240103	-39.14	4460	20241209	26.91	9300	-39.14	20240103	4460	26.91	20241209	9300	-39.14	20240103	4460	26.91	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
40	20241224	100527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-100	5	-1.75	81918870	14464	10.77	5690	5750	5590	7430	4010	5720	5657.23	3.75	0	-5594	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1919	-19.79	1.78	12	0.04	-284.00	3154.00	9300	20240103	-39.57	4460	20241209	26.01	9300	-39.57	20240103	4460	26.01	20241209	9300	-39.57	20240103	4460	26.01	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
41	20241224	090529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-10	5	-0.17	23588310	4117	3.06	5690	5750	5690	7430	4010	5720	5734.79	3.75	0	-31	6113	5916	5683	5486	5253	6015	5585	171	1710	500	4230	10	1	34150762	1950	-20.11	1.81	12	0.01	-284.00	3154.00	9300	20240103	-38.60	4460	20241209	28.03	9300	-38.60	20240103	4460	28.03	20241209	9300	-38.60	20240103	4460	28.03	20241209	2.86	N	048530	500	170 억		1279794	N	N	0	N	00	N
42	20241223	160522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	330	2	6.12	760592740	133281	101.69	5490	5880	5450	7000	3780	5390	5706.69	3.70	0	18192	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1953	-20.14	1.81	12	0.39	-284.00	3154.00	9300	20240103	-38.49	4460	20241209	28.25	9300	-38.49	20240103	4460	28.25	20241209	9300	-38.49	20240103	4460	28.25	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
43	20241223	150525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	280	2	5.19	694340010	121664	92.83	5490	5880	5450	7000	3780	5390	5707.03	3.70	0	19397	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1936	-19.96	1.80	12	0.36	-284.00	3154.00	9300	20240103	-39.03	4460	20241209	27.13	9300	-39.03	20240103	4460	27.13	20241209	9300	-39.03	20240103	4460	27.13	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
44	20241223	140521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	300	2	5.57	649081200	113680	86.73	5490	5880	5450	7000	3780	5390	5709.72	3.70	0	18030	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1943	-20.04	1.80	12	0.33	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
45	20241223	130522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	330	2	6.12	643861530	112763	86.03	5490	5880	5450	7000	3780	5390	5709.87	3.70	0	18026	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1953	-20.14	1.81	12	0.33	-284.00	3154.00	9300	20240103	-38.49	4460	20241209	28.25	9300	-38.49	20240103	4460	28.25	20241209	9300	-38.49	20240103	4460	28.25	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
46	20241223	120524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	300	2	5.57	592677040	103814	79.21	5490	5880	5450	7000	3780	5390	5709.03	3.70	0	17872	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1943	-20.04	1.80	12	0.30	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
47	20241223	110522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	300	2	5.57	586069670	102648	78.32	5490	5880	5450	7000	3780	5390	5709.51	3.70	0	18185	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1943	-20.04	1.80	12	0.30	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
48	20241223	100519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	300	2	5.57	555509570	97274	74.22	5490	5880	5450	7000	3780	5390	5710.77	3.70	0	16278	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1943	-20.04	1.80	12	0.28	-284.00	3154.00	9300	20240103	-38.82	4460	20241209	27.58	9300	-38.82	20240103	4460	27.58	20241209	9300	-38.82	20240103	4460	27.58	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
49	20241223	090522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	200	2	3.71	18112310	3249	2.48	5490	5610	5450	7000	3780	5390	5574.73	3.70	0	-1215	5930	5660	5480	5210	5030	5570	5120	171	1610	500	3980	10	1	34150762	1909	-19.68	1.77	12	0.01	-284.00	3154.00	9300	20240103	-39.89	4460	20241209	25.34	9300	-39.89	20240103	4460	25.34	20241209	9300	-39.89	20240103	4460	25.34	20241209	2.86	N	048530	500	170 억		1262430	N	N	0	N	00	N
50	20241220	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	722086460	130492	181.79	5540	5750	5300	7090	3830	5460	5533.66	3.78	0	-29827	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1841	-18.98	1.71	12	0.38	-284.00	3154.00	9300	20240103	-42.04	4460	20241209	20.85	9300	-42.04	20240103	4460	20.85	20241209	9300	-42.04	20240103	4460	20.85	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
51	20241220	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-120	5	-2.20	686282150	123817	172.49	5540	5750	5300	7090	3830	5460	5542.71	3.78	0	-29275	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1824	-18.80	1.69	12	0.36	-284.00	3154.00	9300	20240103	-42.58	4460	20241209	19.73	9300	-42.58	20240103	4460	19.73	20241209	9300	-42.58	20240103	4460	19.73	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
52	20241220	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-90	5	-1.65	645294140	116131	161.78	5540	5750	5300	7090	3830	5460	5556.61	3.78	0	-29417	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1834	-18.91	1.70	12	0.34	-284.00	3154.00	9300	20240103	-42.26	4460	20241209	20.40	9300	-42.26	20240103	4460	20.40	20241209	9300	-42.26	20240103	4460	20.40	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
53	20241220	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-100	5	-1.83	622843150	111919	155.92	5540	5750	5300	7090	3830	5460	5565.12	3.78	0	-29376	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1830	-18.87	1.70	12	0.33	-284.00	3154.00	9300	20240103	-42.37	4460	20241209	20.18	9300	-42.37	20240103	4460	20.18	20241209	9300	-42.37	20240103	4460	20.18	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
54	20241220	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-20	5	-0.37	594935990	106736	148.69	5540	5750	5440	7090	3830	5460	5573.90	3.78	0	-28922	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1858	-19.15	1.72	12	0.31	-284.00	3154.00	9300	20240103	-41.51	4460	20241209	21.97	9300	-41.51	20240103	4460	21.97	20241209	9300	-41.51	20240103	4460	21.97	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
55	20241220	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	100	2	1.83	447245190	79817	111.19	5540	5750	5480	7090	3830	5460	5603.38	3.78	0	-10589	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1899	-19.58	1.76	12	0.23	-284.00	3154.00	9300	20240103	-40.22	4460	20241209	24.66	9300	-40.22	20240103	4460	24.66	20241209	9300	-40.22	20240103	4460	24.66	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
56	20241220	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	160	2	2.93	427228820	76223	106.19	5540	5750	5480	7090	3830	5460	5604.99	3.78	0	-7792	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1919	-19.79	1.78	12	0.22	-284.00	3154.00	9300	20240103	-39.57	4460	20241209	26.01	9300	-39.57	20240103	4460	26.01	20241209	9300	-39.57	20240103	4460	26.01	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
57	20241220	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	50	2	0.92	42032230	7610	10.60	5540	5570	5510	7090	3830	5460	5523.29	3.78	0	2661	5740	5600	5530	5390	5320	5565	5355	171	1630	500	4040	10	1	34150762	1882	-19.40	1.75	12	0.02	-284.00	3154.00	9300	20240103	-40.75	4460	20241209	23.54	9300	-40.75	20240103	4460	23.54	20241209	9300	-40.75	20240103	4460	23.54	20241209	2.89	N	048530	500	170 억		1291991	N	N	0	N	00	N
58	20241219	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-290	5	-5.04	395628880	71432	69.56	5670	5670	5460	7470	4030	5750	5538.54	3.80	0	-5193	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1865	-19.23	1.73	12	0.21	-284.00	3154.00	9380	20231212	-41.79	4460	20241209	22.42	9300	-41.29	20240103	4460	22.42	20241209	9300	-41.29	20240103	4460	22.42	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
59	20241219	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-240	5	-4.17	359502020	64827	63.13	5670	5670	5480	7470	4030	5750	5545.56	3.80	0	-4372	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1882	-19.40	1.75	12	0.19	-284.00	3154.00	9380	20231212	-41.26	4460	20241209	23.54	9300	-40.75	20240103	4460	23.54	20241209	9300	-40.75	20240103	4460	23.54	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
60	20241219	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-190	5	-3.30	243753920	43825	42.68	5670	5670	5520	7470	4030	5750	5561.98	3.80	0	-1475	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1899	-19.58	1.76	12	0.13	-284.00	3154.00	9380	20231212	-40.72	4460	20241209	24.66	9300	-40.22	20240103	4460	24.66	20241209	9300	-40.22	20240103	4460	24.66	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
61	20241219	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-190	5	-3.30	231632710	41639	40.55	5670	5670	5520	7470	4030	5750	5562.88	3.80	0	-1633	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1899	-19.58	1.76	12	0.12	-284.00	3154.00	9380	20231212	-40.72	4460	20241209	24.66	9300	-40.22	20240103	4460	24.66	20241209	9300	-40.22	20240103	4460	24.66	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
62	20241219	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-160	5	-2.78	219929220	39531	38.49	5670	5670	5520	7470	4030	5750	5563.46	3.80	0	-2186	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1909	-19.68	1.77	12	0.12	-284.00	3154.00	9380	20231212	-40.41	4460	20241209	25.34	9300	-39.89	20240103	4460	25.34	20241209	9300	-39.89	20240103	4460	25.34	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
63	20241219	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-180	5	-3.13	171255380	30764	29.96	5670	5670	5520	7470	4030	5750	5566.75	3.80	0	-4267	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1902	-19.61	1.77	12	0.09	-284.00	3154.00	9380	20231212	-40.62	4460	20241209	24.89	9300	-40.11	20240103	4460	24.89	20241209	9300	-40.11	20240103	4460	24.89	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
64	20241219	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-180	5	-3.13	124657350	22361	21.77	5670	5670	5550	7470	4030	5750	5574.77	3.80	0	-3013	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1902	-19.61	1.77	12	0.07	-284.00	3154.00	9380	20231212	-40.62	4460	20241209	24.89	9300	-40.11	20240103	4460	24.89	20241209	9300	-40.11	20240103	4460	24.89	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
65	20241219	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-100	5	-1.74	31235430	5589	5.44	5670	5670	5550	7470	4030	5750	5588.73	3.80	0	211	6103	5926	5813	5636	5523	5870	5580	171	1720	500	4250	10	1	34150762	1930	-19.89	1.79	12	0.02	-284.00	3154.00	9380	20231212	-39.77	4460	20241209	26.68	9300	-39.25	20240103	4460	26.68	20241209	9300	-39.25	20240103	4460	26.68	20241209	2.91	N	048530	500	170 억		1296992	N	N	0	N	00	N
66	20241218	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-10	5	-0.17	599198360	102683	232.98	5860	5990	5700	7480	4040	5760	5835.50	3.87	0	-25759	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1964	-20.25	1.82	12	0.30	-284.00	3154.00	9800	20231211	-41.33	4460	20241209	28.92	9300	-38.17	20240103	4460	28.92	20241209	9300	-38.17	20240103	4460	28.92	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
67	20241218	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-30	5	-0.52	575391000	98540	223.58	5860	5990	5700	7480	4040	5760	5839.16	3.87	0	-25262	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1957	-20.18	1.82	12	0.29	-284.00	3154.00	9800	20231211	-41.53	4460	20241209	28.48	9300	-38.39	20240103	4460	28.48	20241209	9300	-38.39	20240103	4460	28.48	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
68	20241218	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-60	5	-1.04	543073470	92916	210.82	5860	5990	5700	7480	4040	5760	5844.78	3.87	0	-24645	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1947	-20.07	1.81	12	0.27	-284.00	3154.00	9800	20231211	-41.84	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
69	20241218	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-20	5	-0.35	519939680	88872	201.65	5860	5990	5740	7480	4040	5760	5850.43	3.87	0	-25353	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1960	-20.21	1.82	12	0.26	-284.00	3154.00	9800	20231211	-41.43	4460	20241209	28.70	9300	-38.28	20240103	4460	28.70	20241209	9300	-38.28	20240103	4460	28.70	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
70	20241218	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-10	5	-0.17	514739290	87968	199.60	5860	5990	5750	7480	4040	5760	5851.44	3.87	0	-24537	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1964	-20.25	1.82	12	0.26	-284.00	3154.00	9800	20231211	-41.33	4460	20241209	28.92	9300	-38.17	20240103	4460	28.92	20241209	9300	-38.17	20240103	4460	28.92	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
71	20241218	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	30	2	0.52	429104240	73168	166.02	5860	5990	5760	7480	4040	5760	5864.64	3.87	0	-12897	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1977	-20.39	1.84	12	0.21	-284.00	3154.00	9800	20231211	-40.92	4460	20241209	29.82	9300	-37.74	20240103	4460	29.82	20241209	9300	-37.74	20240103	4460	29.82	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
72	20241218	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	110	2	1.91	337155110	57355	130.14	5860	5990	5760	7480	4040	5760	5878.39	3.87	0	-7348	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	2005	-20.67	1.86	12	0.17	-284.00	3154.00	9800	20231211	-40.10	4460	20241209	31.61	9300	-36.88	20240103	4460	31.61	20241209	9300	-36.88	20240103	4460	31.61	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
73	20241218	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	60	2	1.04	14834320	2565	5.82	5860	5860	5760	7480	4040	5760	5783.36	3.87	0	-2149	5986	5872	5786	5672	5586	5830	5630	171	1720	500	4260	10	1	34150762	1988	-20.49	1.85	12	0.01	-284.00	3154.00	9800	20231211	-40.61	4460	20241209	30.49	9300	-37.42	20240103	4460	30.49	20241209	9300	-37.42	20240103	4460	30.49	20241209	2.95	N	048530	500	170 억		1322826	N	N	0	N	00	N
74	20241217	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-90	5	-1.54	253545640	44070	36.28	5850	5900	5700	7600	4100	5850	5749.60	3.86	0	4054	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1967	-20.28	1.83	12	0.13	-284.00	3154.00	9800	20231211	-41.22	4460	20241209	29.15	9300	-38.06	20240103	4460	29.15	20241209	9300	-38.06	20240103	4460	29.15	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
75	20241217	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-120	5	-2.05	240898150	41862	34.46	5850	5900	5700	7600	4100	5850	5750.78	3.86	0	4274	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1957	-20.18	1.82	12	0.12	-284.00	3154.00	9800	20231211	-41.53	4460	20241209	28.48	9300	-38.39	20240103	4460	28.48	20241209	9300	-38.39	20240103	4460	28.48	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
76	20241217	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-110	5	-1.88	212756090	36949	30.42	5850	5900	5700	7600	4100	5850	5753.93	3.86	0	4484	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1960	-20.21	1.82	12	0.11	-284.00	3154.00	9800	20231211	-41.43	4460	20241209	28.70	9300	-38.28	20240103	4460	28.70	20241209	9300	-38.28	20240103	4460	28.70	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
77	20241217	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-150	5	-2.56	188159500	32653	26.88	5850	5900	5700	7600	4100	5850	5757.87	3.86	0	3192	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1947	-20.07	1.81	12	0.10	-284.00	3154.00	9800	20231211	-41.84	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
78	20241217	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-90	5	-1.54	107546270	18586	15.30	5850	5900	5750	7600	4100	5850	5780.41	3.86	0	2021	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1967	-20.28	1.83	12	0.05	-284.00	3154.00	9800	20231211	-41.22	4460	20241209	29.15	9300	-38.06	20240103	4460	29.15	20241209	9300	-38.06	20240103	4460	29.15	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
79	20241217	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-80	5	-1.37	99303650	17154	14.12	5850	5900	5750	7600	4100	5850	5782.66	3.86	0	2532	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1970	-20.32	1.83	12	0.05	-284.00	3154.00	9800	20231211	-41.12	4460	20241209	29.37	9300	-37.96	20240103	4460	29.37	20241209	9300	-37.96	20240103	4460	29.37	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
80	20241217	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-60	5	-1.03	85358920	14735	12.13	5850	5900	5750	7600	4100	5850	5785.97	3.86	0	1957	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1977	-20.39	1.84	12	0.04	-284.00	3154.00	9800	20231211	-40.92	4460	20241209	29.82	9300	-37.74	20240103	4460	29.82	20241209	9300	-37.74	20240103	4460	29.82	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
81	20241217	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-60	5	-1.03	32892750	5634	4.64	5850	5900	5790	7600	4100	5850	5833.59	3.86	0	1047	6196	6022	5866	5692	5536	5945	5615	171	1750	500	4320	10	1	34150762	1977	-20.39	1.84	12	0.02	-284.00	3154.00	9800	20231211	-40.92	4460	20241209	29.82	9300	-37.74	20240103	4460	29.82	20241209	9300	-37.74	20240103	4460	29.82	20241209	2.95	N	048530	500	170 억		1318772	N	N	0	N	00	N
82	20241216	160507	54	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	706902340	120049	53.65	5920	6040	5710	7600	4100	5850	5888.49	3.85	0	3104	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	1998	-20.60	1.85	12	0.35	-284.00	3154.00	10280	20231207	-43.09	4460	20241209	31.17	9300	-37.10	20240103	4460	31.17	20241209	9300	-37.10	20240103	4460	31.17	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
83	20241216	150516	54	100.00	KOSDAQ		제약	N	N	N	N		N	5860	10	2	0.17	684939310	116302	51.98	5920	6040	5710	7600	4100	5850	5889.32	3.85	0	2712	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	2001	-20.63	1.86	12	0.34	-284.00	3154.00	10280	20231207	-43.00	4460	20241209	31.39	9300	-36.99	20240103	4460	31.39	20241209	9300	-36.99	20240103	4460	31.39	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
84	20241216	140515	54	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	656893070	111509	49.84	5920	6040	5710	7600	4100	5850	5890.94	3.85	0	2845	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	1994	-20.56	1.85	12	0.33	-284.00	3154.00	10280	20231207	-43.19	4460	20241209	30.94	9300	-37.20	20240103	4460	30.94	20241209	9300	-37.20	20240103	4460	30.94	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
85	20241216	130515	54	100.00	KOSDAQ		제약	N	N	N	N		N	5920	70	2	1.20	598188620	101468	45.35	5920	6040	5710	7600	4100	5850	5895.34	3.85	0	3243	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	2022	-20.85	1.88	12	0.30	-284.00	3154.00	10280	20231207	-42.41	4460	20241209	32.74	9300	-36.34	20240103	4460	32.74	20241209	9300	-36.34	20240103	4460	32.74	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
86	20241216	120515	54	100.00	KOSDAQ		제약	N	N	N	N		N	5900	50	2	0.85	551175050	93462	41.77	5920	6040	5710	7600	4100	5850	5897.32	3.85	0	1869	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	2015	-20.77	1.87	12	0.27	-284.00	3154.00	10280	20231207	-42.61	4460	20241209	32.29	9300	-36.56	20240103	4460	32.29	20241209	9300	-36.56	20240103	4460	32.29	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
87	20241216	110514	54	100.00	KOSDAQ		제약	N	N	N	N		N	5890	40	2	0.68	482190710	81684	36.51	5920	6040	5710	7600	4100	5850	5903.12	3.85	0	-1700	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	2011	-20.74	1.87	12	0.24	-284.00	3154.00	10280	20231207	-42.70	4460	20241209	32.06	9300	-36.67	20240103	4460	32.06	20241209	9300	-36.67	20240103	4460	32.06	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
88	20241216	100516	54	100.00	KOSDAQ		제약	N	N	N	N		N	5970	120	2	2.05	373777520	63364	28.32	5920	6040	5710	7600	4100	5850	5898.89	3.85	0	1002	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	2039	-21.02	1.89	12	0.19	-284.00	3154.00	10280	20231207	-41.93	4460	20241209	33.86	9300	-35.81	20240103	4460	33.86	20241209	9300	-35.81	20240103	4460	33.86	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
89	20241216	090516	54	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	81099910	13770	6.15	5920	5980	5830	7600	4100	5850	5889.61	3.85	0	-2997	6110	5980	5750	5620	5390	6045	5685	171	1750	500	4320	10	1	34150762	1991	-20.53	1.85	12	0.04	-284.00	3154.00	10280	20231207	-43.29	4460	20241209	30.72	9300	-37.31	20240103	4460	30.72	20241209	9300	-37.31	20240103	4460	30.72	20241209	2.95	N	048530	500	170 억		1315628	N	N	0	N	01	N
90	20241213	160509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	290	2	5.22	1279264570	222838	134.48	5690	5880	5520	7220	3900	5560	5741.02	3.81	0	-14272	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1998	-20.60	1.85	12	0.65	-284.00	3154.00	10380	20231206	-43.64	4460	20241209	31.17	9300	-37.10	20240103	4460	31.17	20241209	9300	-37.10	20240103	4460	31.17	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
91	20241213	150513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	220	2	3.96	1134634410	197934	119.45	5690	5880	5520	7220	3900	5560	5732.74	3.81	0	-10078	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1974	-20.35	1.83	12	0.58	-284.00	3154.00	10380	20231206	-44.32	4460	20241209	29.60	9300	-37.85	20240103	4460	29.60	20241209	9300	-37.85	20240103	4460	29.60	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
92	20241213	140515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	200	2	3.60	873433860	152193	91.84	5690	5880	5520	7220	3900	5560	5739.47	3.81	0	16712	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1967	-20.28	1.83	12	0.45	-284.00	3154.00	10380	20231206	-44.51	4460	20241209	29.15	9300	-38.06	20240103	4460	29.15	20241209	9300	-38.06	20240103	4460	29.15	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
93	20241213	130515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	220	2	3.96	849735800	148077	89.36	5690	5880	5520	7220	3900	5560	5738.97	3.81	0	15018	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1974	-20.35	1.83	12	0.43	-284.00	3154.00	10380	20231206	-44.32	4460	20241209	29.60	9300	-37.85	20240103	4460	29.60	20241209	9300	-37.85	20240103	4460	29.60	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
94	20241213	120515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	220	2	3.96	821761010	143241	86.44	5690	5880	5520	7220	3900	5560	5737.42	3.81	0	13865	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1974	-20.35	1.83	12	0.42	-284.00	3154.00	10380	20231206	-44.32	4460	20241209	29.60	9300	-37.85	20240103	4460	29.60	20241209	9300	-37.85	20240103	4460	29.60	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
95	20241213	110514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	140	2	2.52	736950220	128516	77.56	5690	5880	5520	7220	3900	5560	5734.86	3.81	0	10060	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1947	-20.07	1.81	12	0.38	-284.00	3154.00	10380	20231206	-45.09	4460	20241209	27.80	9300	-38.71	20240103	4460	27.80	20241209	9300	-38.71	20240103	4460	27.80	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
96	20241213	100513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	190	2	3.42	594658000	103609	62.53	5690	5880	5520	7220	3900	5560	5740.15	3.81	0	5428	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1964	-20.25	1.82	12	0.30	-284.00	3154.00	10380	20231206	-44.61	4460	20241209	28.92	9300	-38.17	20240103	4460	28.92	20241209	9300	-38.17	20240103	4460	28.92	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
97	20241213	090514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	110	2	1.98	47941860	8471	5.11	5690	5710	5600	7220	3900	5560	5664.56	3.81	0	-1189	5833	5696	5453	5316	5073	5765	5385	171	1660	500	4110	10	1	34150762	1936	-19.96	1.80	12	0.02	-284.00	3154.00	10380	20231206	-45.38	4460	20241209	27.13	9300	-39.03	20240103	4460	27.13	20241209	9300	-39.03	20240103	4460	27.13	20241209	3.00	N	048530	500	170 억		1299759	N	N	2	N	00	N
98	20241212	160518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	410	2	7.96	898541440	164291	77.84	5240	5590	5210	6690	3610	5150	5468.71	3.80	0	1150	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1899	-19.58	1.76	12	0.48	-284.00	3154.00	10380	20231206	-46.44	4460	20241209	24.66	9300	-40.22	20240103	4460	24.66	20241209	9380	-40.72	20231212	4460	24.66	20241209	3.13	N	048530	500	170 억		1298814	N	N	2	N	00	N
99	20241212	150511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	400	2	7.77	845800070	154801	73.35	5240	5590	5210	6690	3610	5150	5463.79	3.80	0	-1350	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1895	-19.54	1.76	12	0.45	-284.00	3154.00	10380	20231206	-46.53	4460	20241209	24.44	9300	-40.32	20240103	4460	24.44	20241209	9380	-40.83	20231212	4460	24.44	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
100	20241212	140510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	350	2	6.80	798003810	146154	69.25	5240	5590	5210	6690	3610	5150	5460.02	3.80	0	-3008	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1878	-19.37	1.74	12	0.43	-284.00	3154.00	10380	20231206	-47.01	4460	20241209	23.32	9300	-40.86	20240103	4460	23.32	20241209	9380	-41.36	20231212	4460	23.32	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
101	20241212	130509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	360	2	6.99	744393170	136401	64.63	5240	5590	5210	6690	3610	5150	5457.39	3.80	0	-5331	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1882	-19.40	1.75	12	0.40	-284.00	3154.00	10380	20231206	-46.92	4460	20241209	23.54	9300	-40.75	20240103	4460	23.54	20241209	9380	-41.26	20231212	4460	23.54	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
102	20241212	120502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	270	2	5.24	648725280	118930	56.35	5240	5590	5210	6690	3610	5150	5454.68	3.80	0	-6569	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1851	-19.08	1.72	12	0.35	-284.00	3154.00	10380	20231206	-47.78	4460	20241209	21.52	9300	-41.72	20240103	4460	21.52	20241209	9380	-42.22	20231212	4460	21.52	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
103	20241212	110508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	340	2	6.60	624136690	114414	54.21	5240	5590	5210	6690	3610	5150	5455.07	3.80	0	-4173	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1875	-19.33	1.74	12	0.34	-284.00	3154.00	10380	20231206	-47.11	4460	20241209	23.09	9300	-40.97	20240103	4460	23.09	20241209	9380	-41.47	20231212	4460	23.09	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
104	20241212	100507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	310	2	6.02	548480240	100602	47.67	5240	5590	5210	6690	3610	5150	5451.98	3.80	0	-2873	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1865	-19.23	1.73	12	0.29	-284.00	3154.00	10380	20231206	-47.40	4460	20241209	22.42	9300	-41.29	20240103	4460	22.42	20241209	9380	-41.79	20231212	4460	22.42	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
105	20241212	090511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	120	2	2.33	46124460	8752	4.15	5240	5320	5210	6690	3610	5150	5270.16	3.80	0	-390	5550	5350	5050	4850	4550	5450	4950	171	1540	500	3810	10	1	34150762	1800	-18.56	1.67	12	0.03	-284.00	3154.00	10380	20231206	-49.23	4460	20241209	18.16	9300	-43.33	20240103	4460	18.16	20241209	9380	-43.82	20231212	4460	18.16	20241209	3.13	N	048530	500	170 억		1298814	N	N	8	N	00	N
106	20241211	160506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	400	2	8.42	1066710040	210777	60.60	4750	5250	4750	6170	3325	4750	5060.53	3.70	0	33525	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1759	-18.13	1.63	12	0.62	-284.00	3154.00	10380	20231206	-50.39	4460	20241209	15.47	9300	-44.62	20240103	4460	15.47	20241209	9800	-47.45	20231211	4460	15.47	20241209	3.24	N	048530	500	170 억		1265033	N	N	8	N	00	N
107	20241211	150401	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	390	2	8.21	1031340420	203894	58.62	4750	5250	4750	6170	3325	4750	5058.28	3.70	0	32925	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1755	-18.10	1.63	12	0.60	-284.00	3154.00	10380	20231206	-50.48	4460	20241209	15.25	9300	-44.73	20240103	4460	15.25	20241209	9800	-47.55	20231211	4460	15.25	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
108	20241211	140510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	380	2	8.00	991892690	196184	56.40	4750	5250	4750	6170	3325	4750	5055.99	3.70	0	31260	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1752	-18.06	1.63	12	0.57	-284.00	3154.00	10380	20231206	-50.58	4460	20241209	15.02	9300	-44.84	20240103	4460	15.02	20241209	9800	-47.65	20231211	4460	15.02	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
109	20241211	130512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	340	2	7.16	901488760	178545	51.33	4750	5250	4750	6170	3325	4750	5049.15	3.70	0	29883	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1738	-17.92	1.61	12	0.52	-284.00	3154.00	10380	20231206	-50.96	4460	20241209	14.13	9300	-45.27	20240103	4460	14.13	20241209	9800	-48.06	20231211	4460	14.13	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
110	20241211	120513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	340	2	7.16	873576410	173055	49.75	4750	5250	4750	6170	3325	4750	5048.04	3.70	0	27650	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1738	-17.92	1.61	12	0.51	-284.00	3154.00	10380	20231206	-50.96	4460	20241209	14.13	9300	-45.27	20240103	4460	14.13	20241209	9800	-48.06	20231211	4460	14.13	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
111	20241211	110510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	300	2	6.32	843407820	167073	48.03	4750	5250	4750	6170	3325	4750	5048.21	3.70	0	26626	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1725	-17.78	1.60	12	0.49	-284.00	3154.00	10380	20231206	-51.35	4460	20241209	13.23	9300	-45.70	20240103	4460	13.23	20241209	9800	-48.47	20231211	4460	13.23	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
112	20241211	100511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	390	2	8.21	705620960	140048	40.26	4750	5250	4750	6170	3325	4750	5038.50	3.70	0	18480	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	10	1	34150762	1755	-18.10	1.63	12	0.41	-284.00	3154.00	10380	20231206	-50.48	4460	20241209	15.25	9300	-44.73	20240103	4460	15.25	20241209	9800	-47.55	20231211	4460	15.25	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
113	20241211	090513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4845	95	2	2.00	120155215	25151	7.23	4750	4850	4750	6170	3325	4750	4777.40	3.70	0	12296	5210	4980	4720	4490	4230	5095	4605	171	1420	500	3510	5	1	34150762	1655	-17.06	1.54	12	0.07	-284.00	3154.00	10380	20231206	-53.32	4460	20241209	8.63	9300	-47.90	20240103	4460	8.63	20241209	9800	-50.56	20231211	4460	8.63	20241209	3.24	N	048530	500	170 억		1265033	N	N	1	N	00	N
114	20241210	160507	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4750	290	2	6.50	1528400340	325306	108.19	4460	4950	4460	5790	3125	4460	4698.17	3.44	0	92511	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1622	-16.73	1.51	12	0.95	-284.00	3154.00	10380	20231206	-54.24	4460	20241210	6.50	9300	-48.92	20240103	4460	6.50	20241210	9800	-51.53	20231211	4460	6.50	20241210	3.30	N	048530	500	170 억		1173160	N	N	1	N	00	N
115	20241210	150509	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4890	430	2	9.64	1376675810	293675	97.67	4460	4950	4460	5790	3125	4460	4687.91	3.44	0	74481	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1670	-17.22	1.55	12	0.86	-284.00	3154.00	10380	20231206	-52.89	4460	20241210	9.64	9300	-47.42	20240103	4460	9.64	20241210	9800	-50.10	20231211	4460	9.64	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
116	20241210	140508	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4870	410	2	9.19	1293717990	276744	92.04	4460	4890	4460	5790	3125	4460	4674.94	3.44	0	61939	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1663	-17.15	1.54	12	0.81	-284.00	3154.00	10380	20231206	-53.08	4460	20241210	9.19	9300	-47.63	20240103	4460	9.19	20241210	9800	-50.31	20231211	4460	9.19	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
117	20241210	130507	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4830	370	2	8.30	1233807525	264379	87.93	4460	4890	4460	5790	3125	4460	4666.97	3.44	0	57481	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1649	-17.01	1.53	12	0.77	-284.00	3154.00	10380	20231206	-53.47	4460	20241210	8.30	9300	-48.06	20240103	4460	8.30	20241210	9800	-50.71	20231211	4460	8.30	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
118	20241210	120508	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4845	385	2	8.63	1191726795	255636	85.02	4460	4890	4460	5790	3125	4460	4661.97	3.44	0	52140	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1655	-17.06	1.54	12	0.75	-284.00	3154.00	10380	20231206	-53.32	4460	20241210	8.63	9300	-47.90	20240103	4460	8.63	20241210	9800	-50.56	20231211	4460	8.63	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
119	20241210	110507	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4775	315	2	7.06	1115581580	239727	79.73	4460	4890	4460	5790	3125	4460	4653.72	3.44	0	47987	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1631	-16.81	1.51	12	0.70	-284.00	3154.00	10380	20231206	-54.00	4460	20241210	7.06	9300	-48.66	20240103	4460	7.06	20241210	9800	-51.28	20231211	4460	7.06	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
120	20241210	100507	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4695	235	2	5.27	898501585	194034	64.53	4460	4795	4460	5790	3125	4460	4630.82	3.44	0	25889	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1603	-16.53	1.49	12	0.57	-284.00	3154.00	10380	20231206	-54.77	4460	20241210	5.27	9300	-49.52	20240103	4460	5.27	20241210	9800	-52.09	20231211	4460	5.27	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
121	20241210	090510	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4600	140	2	3.14	170943955	37469	12.46	4460	4685	4460	5790	3125	4460	4562.84	3.44	0	20735	5513	4986	4723	4196	3933	4855	4065	171	1330	500	3300	5	1	34150762	1571	-16.20	1.46	12	0.11	-284.00	3154.00	10380	20231206	-55.68	4460	20241210	3.14	9300	-50.54	20240103	4460	3.14	20241210	9800	-53.06	20231211	4460	3.14	20241210	3.30	N	048530	500	170 억		1173160	N	N	0	N	00	N
122	20241209	160506	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4460	-850	5	-16.01	1413474150	296591	186.39	5150	5250	4460	6900	3720	5310	4766.94	3.54	0	-37538	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1523	-15.70	1.41	12	0.87	-284.00	3154.00	10380	20231206	-57.03	4460	20241209	0.00	9300	-52.04	20240103	4460	0.00	20241209	9800	-54.49	20231211	4460	0.00	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
123	20241209	150508	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4660	-650	5	-12.24	1115256995	231245	145.32	5150	5250	4645	6900	3720	5310	4822.83	3.54	0	-30655	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1591	-16.41	1.48	12	0.68	-284.00	3154.00	10380	20231206	-55.11	4645	20241209	0.32	9300	-49.89	20240103	4645	0.32	20241209	9800	-52.45	20231211	4645	0.32	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
124	20241209	140507	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4690	-620	5	-11.68	831584540	170620	107.22	5150	5250	4680	6900	3720	5310	4873.89	3.54	0	-43810	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1602	-16.51	1.49	12	0.50	-284.00	3154.00	10380	20231206	-54.82	4680	20241209	0.21	9300	-49.57	20240103	4680	0.21	20241209	9800	-52.14	20231211	4680	0.21	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
125	20241209	130508	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4765	-545	5	-10.26	739992750	151254	95.05	5150	5250	4750	6900	3720	5310	4892.38	3.54	0	-38854	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1627	-16.78	1.51	12	0.44	-284.00	3154.00	10380	20231206	-54.09	4750	20241209	0.32	9300	-48.76	20240103	4750	0.32	20241209	9800	-51.38	20231211	4750	0.32	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
126	20241209	120506	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4780	-530	5	-9.98	667714610	136085	85.52	5150	5250	4755	6900	3720	5310	4906.59	3.54	0	-33099	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1632	-16.83	1.52	12	0.40	-284.00	3154.00	10380	20231206	-53.95	4755	20241209	0.53	9300	-48.60	20240103	4755	0.53	20241209	9800	-51.22	20231211	4755	0.53	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
127	20241209	110508	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4860	-450	5	-8.47	459161390	92653	58.23	5150	5250	4835	6900	3720	5310	4955.70	3.54	0	-21944	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1660	-17.11	1.54	12	0.27	-284.00	3154.00	10380	20231206	-53.18	4835	20241209	0.52	9300	-47.74	20240103	4835	0.52	20241209	9800	-50.41	20231211	4835	0.52	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
128	20241209	100506	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4920	-390	5	-7.34	349289050	70232	44.14	5150	5250	4835	6900	3720	5310	4973.35	3.54	0	-11697	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	5	1	34150762	1680	-17.32	1.56	12	0.21	-284.00	3154.00	10380	20231206	-52.60	4835	20241209	1.76	9300	-47.10	20240103	4835	1.76	20241209	9800	-49.80	20231211	4835	1.76	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
129	20241209	090504	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5250	-60	5	-1.13	21118970	4091	2.57	5150	5250	5150	6900	3720	5310	5162.23	3.54	0	146	5643	5476	5313	5146	4983	5395	5065	171	1590	500	3920	10	1	34150762	1793	-18.49	1.66	12	0.01	-284.00	3154.00	10380	20231206	-49.42	5150	20241209	1.94	9300	-43.55	20240103	5150	1.94	20241209	9800	-46.43	20231211	5150	1.94	20241209	3.39	N	048530	500	170 억		1210498	N	N	0	N	00	N
130	20241206	160503	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5310	-20	5	-0.38	843398830	159120	354.91	5370	5480	5150	6920	3740	5330	5300.39	3.52	0	9925	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1813	-18.70	1.68	12	0.47	-284.00	3154.00	10380	20231206	-48.84	5150	20241206	3.11	9300	-42.90	20240103	5150	3.11	20241206	10380	-48.84	20231206	5150	3.11	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
131	20241206	150504	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5320	-10	5	-0.19	784882030	148040	330.20	5370	5480	5150	6920	3740	5330	5301.82	3.52	0	9501	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1817	-18.73	1.69	12	0.43	-284.00	3154.00	10380	20231206	-48.75	5150	20241206	3.30	9300	-42.80	20240103	5150	3.30	20241206	10380	-48.75	20231206	5150	3.30	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
132	20241206	140503	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5340	10	2	0.19	738491940	139292	310.68	5370	5480	5150	6920	3740	5330	5301.75	3.52	0	6805	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1824	-18.80	1.69	12	0.41	-284.00	3154.00	10380	20231206	-48.55	5150	20241206	3.69	9300	-42.58	20240103	5150	3.69	20241206	10380	-48.55	20231206	5150	3.69	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
133	20241206	130504	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5290	-40	5	-0.75	435445980	82581	184.19	5370	5480	5150	6920	3740	5330	5272.96	3.52	0	6074	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1807	-18.63	1.68	12	0.24	-284.00	3154.00	10380	20231206	-49.04	5150	20241206	2.72	9300	-43.12	20240103	5150	2.72	20241206	10380	-49.04	20231206	5150	2.72	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
134	20241206	120500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5290	-40	5	-0.75	417085910	79096	176.42	5370	5480	5150	6920	3740	5330	5273.16	3.52	0	6059	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1807	-18.63	1.68	12	0.23	-284.00	3154.00	10380	20231206	-49.04	5150	20241206	2.72	9300	-43.12	20240103	5150	2.72	20241206	10380	-49.04	20231206	5150	2.72	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
135	20241206	110503	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5220	-110	5	-2.06	374053120	70857	158.04	5370	5480	5150	6920	3740	5330	5278.99	3.52	0	3160	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1783	-18.38	1.66	12	0.21	-284.00	3154.00	10380	20231206	-49.71	5150	20241206	1.36	9300	-43.87	20240103	5150	1.36	20241206	10380	-49.71	20231206	5150	1.36	20241206	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
136	20241206	100500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	30	2	0.56	124961610	23279	51.92	5370	5480	5330	6920	3740	5330	5368.00	3.52	0	-4254	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1830	-18.87	1.70	12	0.07	-284.00	3154.00	10380	20231206	-48.36	5220	20241115	2.68	9300	-42.37	20240103	5220	2.68	20241115	10380	-48.36	20231206	5220	2.68	20241115	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
137	20241206	090503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	80	2	1.50	17606950	3265	7.28	5370	5480	5370	6920	3740	5330	5392.63	3.52	0	-2015	5610	5470	5360	5220	5110	5415	5165	171	1590	500	3940	10	1	34150762	1848	-19.05	1.72	12	0.01	-284.00	3154.00	10380	20231206	-47.88	5220	20241115	3.64	9300	-41.83	20240103	5220	3.64	20241115	10380	-47.88	20231206	5220	3.64	20241115	3.38	N	048530	500	170 억		1200768	N	N	1	N	00	N
138	20241205	160454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-20	5	-0.37	238111750	44548	34.64	5350	5500	5250	6950	3750	5350	5345.09	3.48	0	1861	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1820	-18.77	1.69	12	0.13	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.42	N	048530	500	170 억		1189079	N	N	1	N	00	N
139	20241205	150458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-10	5	-0.19	214496970	40111	31.19	5350	5500	5250	6950	3750	5350	5347.58	3.48	0	1815	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1824	-18.80	1.69	12	0.12	-284.00	3154.00	10380	20231206	-48.55	5220	20241115	2.30	9300	-42.58	20240103	5220	2.30	20241115	10380	-48.55	20231206	5220	2.30	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
140	20241205	140456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-20	5	-0.37	164847050	30781	23.94	5350	5500	5250	6950	3750	5350	5355.48	3.48	0	3475	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1820	-18.77	1.69	12	0.09	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
141	20241205	130456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	20	2	0.37	154619830	28858	22.44	5350	5500	5250	6950	3750	5350	5357.96	3.48	0	3412	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1834	-18.91	1.70	12	0.08	-284.00	3154.00	10380	20231206	-48.27	5220	20241115	2.87	9300	-42.26	20240103	5220	2.87	20241115	10380	-48.27	20231206	5220	2.87	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
142	20241205	120456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	80	2	1.50	146187420	27284	21.22	5350	5500	5250	6950	3750	5350	5358.00	3.48	0	2622	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1854	-19.12	1.72	12	0.08	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
143	20241205	110455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-60	5	-1.12	60807190	11496	8.94	5350	5380	5250	6950	3750	5350	5289.30	3.48	0	91	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1807	-18.63	1.68	12	0.03	-284.00	3154.00	10380	20231206	-49.04	5220	20241115	1.34	9300	-43.12	20240103	5220	1.34	20241115	10380	-49.04	20231206	5220	1.34	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
144	20241205	100453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-50	5	-0.93	50291860	9503	7.39	5350	5380	5250	6950	3750	5350	5292.07	3.48	0	114	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1810	-18.66	1.68	12	0.03	-284.00	3154.00	10380	20231206	-48.94	5220	20241115	1.53	9300	-43.01	20240103	5220	1.53	20241115	10380	-48.94	20231206	5220	1.53	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
145	20241205	090456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	30	2	0.56	6735900	1255	0.98	5350	5380	5350	6950	3750	5350	5367.57	3.48	0	-953	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1837	-18.94	1.71	12	0.00	-284.00	3154.00	10380	20231206	-48.17	5220	20241115	3.07	9300	-42.15	20240103	5220	3.07	20241115	10380	-48.17	20231206	5220	3.07	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
146	20241204	160448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-70	5	-1.29	691903720	128422	91.22	5360	5520	5260	7040	3800	5420	5387.20	3.56	0	-27326	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1827	-18.84	1.70	12	0.38	-284.00	3154.00	10380	20231206	-48.46	5220	20241115	2.49	9300	-42.47	20240103	5220	2.49	20241115	10380	-48.46	20231206	5220	2.49	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
147	20241204	150448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-30	5	-0.55	660660850	122590	87.07	5360	5520	5260	7040	3800	5420	5388.63	3.56	0	-27339	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1841	-18.98	1.71	12	0.36	-284.00	3154.00	10380	20231206	-48.07	5220	20241115	3.26	9300	-42.04	20240103	5220	3.26	20241115	10380	-48.07	20231206	5220	3.26	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
148	20241204	140448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	100	2	1.85	538026430	99979	71.01	5360	5520	5260	7040	3800	5420	5380.53	3.56	0	-31980	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1885	-19.44	1.75	12	0.29	-284.00	3154.00	10380	20231206	-46.82	5220	20241115	5.75	9300	-40.65	20240103	5220	5.75	20241115	10380	-46.82	20231206	5220	5.75	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
149	20241204	130443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-90	5	-1.66	207984380	38852	27.60	5360	5450	5280	7040	3800	5420	5349.24	3.56	0	-17393	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1820	-18.77	1.69	12	0.11	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
150	20241204	120443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-90	5	-1.66	194607730	36336	25.81	5360	5450	5280	7040	3800	5420	5351.64	3.56	0	-16898	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1820	-18.77	1.69	12	0.11	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
151	20241204	110441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-110	5	-2.03	172210560	32123	22.82	5360	5450	5280	7040	3800	5420	5356.63	3.56	0	-14821	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1813	-18.70	1.68	12	0.09	-284.00	3154.00	10380	20231206	-48.84	5220	20241115	1.72	9300	-42.90	20240103	5220	1.72	20241115	10380	-48.84	20231206	5220	1.72	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
152	20241204	100441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-70	5	-1.29	148138680	27594	19.60	5360	5450	5280	7040	3800	5420	5364.05	3.56	0	-12740	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1827	-18.84	1.70	12	0.08	-284.00	3154.00	10380	20231206	-48.46	5220	20241115	2.49	9300	-42.47	20240103	5220	2.49	20241115	10380	-48.46	20231206	5220	2.49	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
153	20241204	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	0	3	0.00	31096670	5770	4.10	5360	5420	5350	7040	3800	5420	5370.50	3.56	0	-939	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1851	-19.08	1.72	12	0.02	-284.00	3154.00	10380	20231206	-47.78	5220	20241115	3.83	9300	-41.72	20240103	5220	3.83	20241115	10380	-47.78	20231206	5220	3.83	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
154	20241203	160508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	170	2	3.24	759684780	140682	150.74	5300	5480	5290	6820	3680	5250	5400.01	3.48	0	26711	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1851	-19.08	1.72	12	0.41	-284.00	3154.00	10380	20231206	-47.78	5220	20241115	3.83	9300	-41.72	20240103	5220	3.83	20241115	10380	-47.78	20231206	5220	3.83	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
155	20241203	150523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	200	2	3.81	729028330	135026	144.68	5300	5480	5290	6820	3680	5250	5399.17	3.48	0	27542	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1861	-19.19	1.73	12	0.40	-284.00	3154.00	10380	20231206	-47.50	5220	20241115	4.41	9300	-41.40	20240103	5220	4.41	20241115	10380	-47.50	20231206	5220	4.41	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
156	20241203	140512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	200	2	3.81	666380600	123480	132.31	5300	5480	5290	6820	3680	5250	5396.67	3.48	0	25634	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1861	-19.19	1.73	12	0.36	-284.00	3154.00	10380	20231206	-47.50	5220	20241115	4.41	9300	-41.40	20240103	5220	4.41	20241115	10380	-47.50	20231206	5220	4.41	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
157	20241203	130509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	210	2	4.00	643124640	119202	127.73	5300	5480	5290	6820	3680	5250	5395.25	3.48	0	24911	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1865	-19.23	1.73	12	0.35	-284.00	3154.00	10380	20231206	-47.40	5220	20241115	4.60	9300	-41.29	20240103	5220	4.60	20241115	10380	-47.40	20231206	5220	4.60	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
158	20241203	120528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	150	2	2.86	558112000	103574	110.98	5300	5480	5290	6820	3680	5250	5388.53	3.48	0	19674	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1844	-19.01	1.71	12	0.30	-284.00	3154.00	10380	20231206	-47.98	5220	20241115	3.45	9300	-41.94	20240103	5220	3.45	20241115	10380	-47.98	20231206	5220	3.45	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
159	20241203	110509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	160	2	3.05	522190630	96910	103.84	5300	5480	5290	6820	3680	5250	5388.41	3.48	0	17886	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1848	-19.05	1.72	12	0.28	-284.00	3154.00	10380	20231206	-47.88	5220	20241115	3.64	9300	-41.83	20240103	5220	3.64	20241115	10380	-47.88	20231206	5220	3.64	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
160	20241203	100500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	180	2	3.43	463534040	86044	92.20	5300	5480	5290	6820	3680	5250	5387.17	3.48	0	18044	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1854	-19.12	1.72	12	0.25	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
161	20241203	090459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	90	2	1.71	59817740	11284	12.09	5300	5380	5290	6820	3680	5250	5301.11	3.48	0	-869	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1824	-18.80	1.69	12	0.03	-284.00	3154.00	10380	20231206	-48.55	5220	20241115	2.30	9300	-42.58	20240103	5220	2.30	20241115	10380	-48.55	20231206	5220	2.30	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
162	20241202	160447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-190	5	-3.49	482291590	90478	128.35	5590	5590	5250	7070	3810	5440	5331.17	3.51	0	-9412	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1793	-18.49	1.66	12	0.26	-284.00	3154.00	10380	20231206	-49.42	5220	20241115	0.57	9300	-43.55	20240103	5220	0.57	20241115	10380	-49.42	20231206	5220	0.57	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
163	20241202	150523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-50	5	-0.92	364896430	68178	96.71	5590	5590	5260	7070	3810	5440	5352.11	3.51	0	-10113	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1841	-18.98	1.71	12	0.20	-284.00	3154.00	10380	20231206	-48.07	5220	20241115	3.26	9300	-42.04	20240103	5220	3.26	20241115	10380	-48.07	20231206	5220	3.26	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
164	20241202	140500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-110	5	-2.02	270741570	50600	71.78	5590	5590	5260	7070	3810	5440	5350.62	3.51	0	-8904	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1820	-18.77	1.69	12	0.15	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
165	20241202	130458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-150	5	-2.76	210614460	39253	55.68	5590	5590	5260	7070	3810	5440	5365.56	3.51	0	-2573	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1807	-18.63	1.68	12	0.11	-284.00	3154.00	10380	20231206	-49.04	5220	20241115	1.34	9300	-43.12	20240103	5220	1.34	20241115	10380	-49.04	20231206	5220	1.34	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
166	20241202	120516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-80	5	-1.47	127311820	23492	33.32	5590	5590	5300	7070	3810	5440	5419.37	3.51	0	-3777	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1830	-18.87	1.70	12	0.07	-284.00	3154.00	10380	20231206	-48.36	5220	20241115	2.68	9300	-42.37	20240103	5220	2.68	20241115	10380	-48.36	20231206	5220	2.68	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
167	20241202	110445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-30	5	-0.55	85243020	15605	22.14	5590	5590	5340	7070	3810	5440	5462.55	3.51	0	-4600	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1848	-19.05	1.72	12	0.05	-284.00	3154.00	10380	20231206	-47.88	5220	20241115	3.64	9300	-41.83	20240103	5220	3.64	20241115	10380	-47.88	20231206	5220	3.64	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
168	20241202	100447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-10	5	-0.18	54647910	9919	14.07	5590	5590	5400	7070	3810	5440	5509.42	3.51	0	-3103	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1854	-19.12	1.72	12	0.03	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
169	20241202	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	60	2	1.10	16150310	2897	4.11	5590	5590	5500	7070	3810	5440	5574.84	3.51	0	-339	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1878	-19.37	1.74	12	0.01	-284.00	3154.00	10380	20231206	-47.01	5220	20241115	5.36	9300	-40.86	20240103	5220	5.36	20241115	10380	-47.01	20231206	5220	5.36	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N