KissMeData/142280/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	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
3	20241231	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
4	20241231	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
5	20241231	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
6	20241231	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
7	20241231	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
8	20241231	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
9	20241231	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	153635370	43314	171.98	3430	3580	3405	4455	2405	3430	3546.87	1.87	11890	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		405807	N	N	0	N	00	N
10	20241230	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	150	2	4.37	152858845	43094	171.11	3430	3580	3405	4455	2405	3430	3546.87	1.81	0	11868	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	778	42.12	2.17	12	0.20	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
11	20241230	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	130	2	3.79	134873975	38047	151.07	3430	3570	3405	4455	2405	3430	3544.93	1.81	0	9437	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	774	41.88	2.15	12	0.17	85.00	1653.00	6950	20240819	-48.78	3090	20241210	15.21	6950	-48.78	20240819	3090	15.21	20241210	6950	-48.78	20240819	3090	15.21	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
12	20241230	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	135	2	3.94	118646960	33474	132.91	3430	3565	3405	4455	2405	3430	3544.45	1.81	0	8371	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	775	41.94	2.16	12	0.15	85.00	1653.00	6950	20240819	-48.71	3090	20241210	15.37	6950	-48.71	20240819	3090	15.37	20241210	6950	-48.71	20240819	3090	15.37	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
13	20241230	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	135	2	3.94	106215660	29975	119.02	3430	3565	3405	4455	2405	3430	3543.47	1.81	0	6556	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	775	41.94	2.16	12	0.14	85.00	1653.00	6950	20240819	-48.71	3090	20241210	15.37	6950	-48.71	20240819	3090	15.37	20241210	6950	-48.71	20240819	3090	15.37	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
14	20241230	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	105	2	3.06	71400640	20193	80.18	3430	3560	3405	4455	2405	3430	3535.91	1.81	0	7935	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	769	41.59	2.14	12	0.09	85.00	1653.00	6950	20240819	-49.14	3090	20241210	14.40	6950	-49.14	20240819	3090	14.40	20241210	6950	-49.14	20240819	3090	14.40	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
15	20241230	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	120	2	3.50	43548820	12344	49.01	3430	3550	3405	4455	2405	3430	3527.93	1.81	0	4984	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	772	41.76	2.15	12	0.06	85.00	1653.00	6950	20240819	-48.92	3090	20241210	14.89	6950	-48.92	20240819	3090	14.89	20241210	6950	-48.92	20240819	3090	14.89	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
16	20241230	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	100	2	2.92	18627790	5307	21.07	3430	3535	3405	4455	2405	3430	3510.04	1.81	0	2637	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	767	41.53	2.14	12	0.02	85.00	1653.00	6950	20240819	-49.21	3090	20241210	14.24	6950	-49.21	20240819	3090	14.24	20241210	6950	-49.21	20240819	3090	14.24	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
17	20241230	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-25	5	-0.73	457185	134	0.53	3430	3430	3405	4455	2405	3430	3411.83	1.81	0	-29	3603	3516	3473	3386	3343	3495	3365	109	1025	500	2120	5	1	21741926	740	40.06	2.06	12	0.00	85.00	1653.00	6950	20240819	-51.01	3090	20241210	10.19	6950	-51.01	20240819	3090	10.19	20241210	6950	-51.01	20240819	3090	10.19	20241210	0.98	N	142280	500	108 억		393917	N	N	0	N	00	N
18	20241227	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-75	5	-2.14	87349665	25168	34.07	3500	3560	3430	4555	2455	3505	3470.66	1.81	0	180	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	746	40.35	2.08	12	0.12	85.00	1653.00	6950	20240819	-50.65	3090	20241210	11.00	6950	-50.65	20240819	3090	11.00	20241210	6950	-50.65	20240819	3090	11.00	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
19	20241227	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-35	5	-1.00	81134605	23362	31.62	3500	3560	3430	4555	2455	3505	3472.93	1.81	0	27	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	754	40.82	2.10	12	0.11	85.00	1653.00	6950	20240819	-50.07	3090	20241210	12.30	6950	-50.07	20240819	3090	12.30	20241210	6950	-50.07	20240819	3090	12.30	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
20	20241227	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-60	5	-1.71	78304395	22544	30.51	3500	3560	3430	4555	2455	3505	3473.40	1.81	0	-195	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	749	40.53	2.08	12	0.10	85.00	1653.00	6950	20240819	-50.43	3090	20241210	11.49	6950	-50.43	20240819	3090	11.49	20241210	6950	-50.43	20240819	3090	11.49	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
21	20241227	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-70	5	-2.00	64945345	18669	25.27	3500	3560	3435	4555	2455	3505	3478.78	1.81	0	-2917	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	747	40.41	2.08	12	0.09	85.00	1653.00	6950	20240819	-50.58	3090	20241210	11.17	6950	-50.58	20240819	3090	11.17	20241210	6950	-50.58	20240819	3090	11.17	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
22	20241227	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-65	5	-1.85	53323785	15288	20.69	3500	3560	3440	4555	2455	3505	3487.95	1.81	0	-3833	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	748	40.47	2.08	12	0.07	85.00	1653.00	6950	20240819	-50.50	3090	20241210	11.33	6950	-50.50	20240819	3090	11.33	20241210	6950	-50.50	20240819	3090	11.33	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
23	20241227	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-20	5	-0.57	37481030	10708	14.49	3500	3560	3450	4555	2455	3505	3500.28	1.81	0	-3777	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	758	41.00	2.11	12	0.05	85.00	1653.00	6950	20240819	-49.86	3090	20241210	12.78	6950	-49.86	20240819	3090	12.78	20241210	6950	-49.86	20240819	3090	12.78	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
24	20241227	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	40	2	1.14	16779130	4816	6.52	3500	3545	3450	4555	2455	3505	3484.04	1.81	0	-1065	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	771	41.71	2.14	12	0.02	85.00	1653.00	6950	20240819	-48.99	3090	20241210	14.72	6950	-48.99	20240819	3090	14.72	20241210	6950	-48.99	20240819	3090	14.72	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
25	20241227	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-50	5	-1.43	9120560	2621	3.55	3500	3505	3450	4555	2455	3505	3479.80	1.81	0	-1386	3701	3602	3546	3447	3391	3575	3420	109	1050	500	2170	5	1	21741926	751	40.65	2.09	12	0.01	85.00	1653.00	6950	20240819	-50.29	3090	20241210	11.81	6950	-50.29	20240819	3090	11.81	20241210	6950	-50.29	20240819	3090	11.81	20241210	1.00	N	142280	500	108 억		393716	N	N	0	N	00	N
26	20241226	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-130	5	-3.58	259786485	73459	217.97	3635	3645	3490	4725	2545	3635	3536.48	1.91	0	-21218	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	762	41.24	2.12	12	0.34	85.00	1653.00	6950	20240819	-49.57	3090	20241210	13.43	6950	-49.57	20240819	3090	13.43	20241210	6950	-49.57	20240819	3090	13.43	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
27	20241226	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-135	5	-3.71	246835520	69761	206.99	3635	3645	3490	4725	2545	3635	3538.30	1.91	0	-19313	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	761	41.18	2.12	12	0.32	85.00	1653.00	6950	20240819	-49.64	3090	20241210	13.27	6950	-49.64	20240819	3090	13.27	20241210	6950	-49.64	20240819	3090	13.27	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
28	20241226	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-125	5	-3.44	215123480	60707	180.13	3635	3645	3505	4725	2545	3635	3543.64	1.91	0	-16105	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	763	41.29	2.12	12	0.28	85.00	1653.00	6950	20240819	-49.50	3090	20241210	13.59	6950	-49.50	20240819	3090	13.59	20241210	6950	-49.50	20240819	3090	13.59	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
29	20241226	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-75	5	-2.06	174796915	49253	146.14	3635	3645	3520	4725	2545	3635	3548.96	1.91	0	-9823	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	774	41.88	2.15	12	0.23	85.00	1653.00	6950	20240819	-48.78	3090	20241210	15.21	6950	-48.78	20240819	3090	15.21	20241210	6950	-48.78	20240819	3090	15.21	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
30	20241226	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-95	5	-2.61	170051295	47914	142.17	3635	3645	3520	4725	2545	3635	3549.09	1.91	0	-9246	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	770	41.65	2.14	12	0.22	85.00	1653.00	6950	20240819	-49.06	3090	20241210	14.56	6950	-49.06	20240819	3090	14.56	20241210	6950	-49.06	20240819	3090	14.56	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
31	20241226	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-100	5	-2.75	157342205	44308	131.47	3635	3645	3520	4725	2545	3635	3551.10	1.91	0	-8526	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	769	41.59	2.14	12	0.20	85.00	1653.00	6950	20240819	-49.14	3090	20241210	14.40	6950	-49.14	20240819	3090	14.40	20241210	6950	-49.14	20240819	3090	14.40	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
32	20241226	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-80	5	-2.20	61319840	17165	50.93	3635	3645	3550	4725	2545	3635	3572.38	1.91	0	-7654	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	773	41.82	2.15	12	0.08	85.00	1653.00	6950	20240819	-48.85	3090	20241210	15.05	6950	-48.85	20240819	3090	15.05	20241210	6950	-48.85	20240819	3090	15.05	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
33	20241226	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	10	2	0.28	3536795	974	2.89	3635	3645	3615	4725	2545	3635	3631.21	1.91	0	-607	3785	3710	3645	3570	3505	3677	3537	109	1090	500	2250	5	1	21741926	792	42.88	2.21	12	0.00	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	6950	-47.55	20240819	3090	17.96	20241210	6950	-47.55	20240819	3090	17.96	20241210	0.99	N	142280	500	108 억		414934	N	N	0	N	00	N
34	20241224	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-50	5	-1.36	121775765	33650	38.21	3650	3720	3580	4790	2580	3685	3618.88	1.92	0	-1492	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	790	42.76	2.20	12	0.15	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	6950	-47.70	20240819	3090	17.64	20241210	6950	-47.70	20240819	3090	17.64	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
35	20241224	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-70	5	-1.90	113397125	31337	35.58	3650	3720	3580	4790	2580	3685	3618.63	1.92	0	-961	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	786	42.53	2.19	12	0.14	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	6950	-47.99	20240819	3090	16.99	20241210	6950	-47.99	20240819	3090	16.99	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
36	20241224	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-70	5	-1.90	109529530	30268	34.37	3650	3720	3580	4790	2580	3685	3618.66	1.92	0	-1247	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	786	42.53	2.19	12	0.14	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	6950	-47.99	20240819	3090	16.99	20241210	6950	-47.99	20240819	3090	16.99	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
37	20241224	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-80	5	-2.17	106015495	29294	33.26	3650	3720	3580	4790	2580	3685	3619.02	1.92	0	-1265	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	784	42.41	2.18	12	0.13	85.00	1653.00	6950	20240819	-48.13	3090	20241210	16.67	6950	-48.13	20240819	3090	16.67	20241210	6950	-48.13	20240819	3090	16.67	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
38	20241224	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-90	5	-2.44	97610600	26958	30.61	3650	3720	3580	4790	2580	3685	3620.84	1.92	0	-1522	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	782	42.29	2.17	12	0.12	85.00	1653.00	6950	20240819	-48.27	3090	20241210	16.34	6950	-48.27	20240819	3090	16.34	20241210	6950	-48.27	20240819	3090	16.34	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
39	20241224	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-60	5	-1.63	71468560	19694	22.36	3650	3720	3580	4790	2580	3685	3628.95	1.92	0	-1707	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	788	42.65	2.19	12	0.09	85.00	1653.00	6950	20240819	-47.84	3090	20241210	17.31	6950	-47.84	20240819	3090	17.31	20241210	6950	-47.84	20240819	3090	17.31	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
40	20241224	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-75	5	-2.04	68806715	18960	21.53	3650	3720	3580	4790	2580	3685	3629.05	1.92	0	-1670	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	785	42.47	2.18	12	0.09	85.00	1653.00	6950	20240819	-48.06	3090	20241210	16.83	6950	-48.06	20240819	3090	16.83	20241210	6950	-48.06	20240819	3090	16.83	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
41	20241224	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-35	5	-0.95	7617120	2084	2.37	3650	3720	3645	4790	2580	3685	3655.05	1.92	0	434	3828	3756	3658	3586	3488	3792	3622	109	1105	500	2280	5	1	21741926	794	42.94	2.21	12	0.01	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	6950	-47.48	20240819	3090	18.12	20241210	6950	-47.48	20240819	3090	18.12	20241210	0.99	N	142280	500	108 억		416416	N	N	0	N	00	N
42	20241223	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	120	2	3.37	321817910	87645	188.60	3565	3730	3560	4630	2500	3565	3671.83	1.82	0	21913	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	801	43.35	2.23	12	0.40	85.00	1653.00	6950	20240819	-46.98	3090	20241210	19.26	6950	-46.98	20240819	3090	19.26	20241210	6950	-46.98	20240819	3090	19.26	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
43	20241223	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	130	2	3.65	315556190	85948	184.95	3565	3730	3560	4630	2500	3565	3671.48	1.82	0	21645	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	803	43.47	2.24	12	0.40	85.00	1653.00	6950	20240819	-46.83	3090	20241210	19.58	6950	-46.83	20240819	3090	19.58	20241210	6950	-46.83	20240819	3090	19.58	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
44	20241223	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	155	2	4.35	299259915	81548	175.48	3565	3730	3560	4630	2500	3565	3669.74	1.82	0	21063	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	809	43.76	2.25	12	0.38	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	6950	-46.47	20240819	3090	20.39	20241210	6950	-46.47	20240819	3090	20.39	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
45	20241223	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	130	2	3.65	250329570	68341	147.06	3565	3720	3560	4630	2500	3565	3662.95	1.82	0	16054	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	803	43.47	2.24	12	0.31	85.00	1653.00	6950	20240819	-46.83	3090	20241210	19.58	6950	-46.83	20240819	3090	19.58	20241210	6950	-46.83	20240819	3090	19.58	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
46	20241223	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	110	2	3.09	216584930	59182	127.35	3565	3720	3560	4630	2500	3565	3659.64	1.82	0	10586	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	799	43.24	2.22	12	0.27	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	6950	-47.12	20240819	3090	18.93	20241210	6950	-47.12	20240819	3090	18.93	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
47	20241223	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	125	2	3.51	193263810	52810	113.64	3565	3720	3560	4630	2500	3565	3659.61	1.82	0	10406	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	802	43.41	2.23	12	0.24	85.00	1653.00	6950	20240819	-46.91	3090	20241210	19.42	6950	-46.91	20240819	3090	19.42	20241210	6950	-46.91	20240819	3090	19.42	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
48	20241223	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	85	2	2.38	92318295	25323	54.49	3565	3720	3560	4630	2500	3565	3645.63	1.82	0	5167	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	794	42.94	2.21	12	0.12	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	6950	-47.48	20240819	3090	18.12	20241210	6950	-47.48	20240819	3090	18.12	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
49	20241223	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	50	2	1.40	14863485	4158	8.95	3565	3615	3560	4630	2500	3565	3574.67	1.82	0	2308	3745	3655	3595	3505	3445	3625	3475	109	1065	500	2210	5	1	21741926	786	42.53	2.19	12	0.02	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	6950	-47.99	20240819	3090	16.99	20241210	6950	-47.99	20240819	3090	16.99	20241210	0.99	N	142280	500	108 억		394621	N	N	0	N	00	N
50	20241220	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-120	5	-3.26	164895525	45981	95.78	3660	3685	3535	4790	2580	3685	3586.18	1.87	0	-13114	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	775	41.94	2.16	12	0.21	85.00	1653.00	6950	20240819	-48.71	3090	20241210	15.37	6950	-48.71	20240819	3090	15.37	20241210	6950	-48.71	20240819	3090	15.37	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
51	20241220	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-130	5	-3.53	140638660	39165	81.58	3660	3685	3540	4790	2580	3685	3590.93	1.87	0	-11911	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	773	41.82	2.15	12	0.18	85.00	1653.00	6950	20240819	-48.85	3090	20241210	15.05	6950	-48.85	20240819	3090	15.05	20241210	6950	-48.85	20240819	3090	15.05	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
52	20241220	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-115	5	-3.12	129898105	36145	75.29	3660	3685	3540	4790	2580	3685	3593.81	1.87	0	-11995	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	776	42.00	2.16	12	0.17	85.00	1653.00	6950	20240819	-48.63	3090	20241210	15.53	6950	-48.63	20240819	3090	15.53	20241210	6950	-48.63	20240819	3090	15.53	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
53	20241220	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-120	5	-3.26	109001205	30264	63.04	3660	3685	3555	4790	2580	3685	3601.68	1.87	0	-13642	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	775	41.94	2.16	12	0.14	85.00	1653.00	6950	20240819	-48.71	3090	20241210	15.37	6950	-48.71	20240819	3090	15.37	20241210	6950	-48.71	20240819	3090	15.37	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
54	20241220	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-105	5	-2.85	80642210	22327	46.51	3660	3685	3580	4790	2580	3685	3611.87	1.87	0	-13200	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	778	42.12	2.17	12	0.10	85.00	1653.00	6950	20240819	-48.49	3090	20241210	15.86	6950	-48.49	20240819	3090	15.86	20241210	6950	-48.49	20240819	3090	15.86	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
55	20241220	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-90	5	-2.44	67332565	18628	38.80	3660	3685	3580	4790	2580	3685	3614.59	1.87	0	-10821	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	782	42.29	2.17	12	0.09	85.00	1653.00	6950	20240819	-48.27	3090	20241210	16.34	6950	-48.27	20240819	3090	16.34	20241210	6950	-48.27	20240819	3090	16.34	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
56	20241220	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-40	5	-1.09	33273240	9162	19.08	3660	3685	3610	4790	2580	3685	3631.66	1.87	0	-4476	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	792	42.88	2.21	12	0.04	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	6950	-47.55	20240819	3090	17.96	20241210	6950	-47.55	20240819	3090	17.96	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
57	20241220	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-5	5	-0.14	9512150	2601	5.42	3660	3685	3645	4790	2580	3685	3657.11	1.87	0	-1953	3818	3751	3663	3596	3508	3785	3630	109	1105	500	2280	5	1	21741926	800	43.29	2.23	12	0.01	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	6950	-47.05	20240819	3090	19.09	20241210	6950	-47.05	20240819	3090	19.09	20241210	1.00	N	142280	500	108 억		407535	N	N	0	N	00	N
58	20241219	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-60	5	-1.60	175647235	47903	62.59	3610	3730	3575	4865	2625	3745	3666.73	1.90	0	-6079	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	801	43.35	2.23	12	0.22	85.00	1653.00	6950	20240819	-46.98	3090	20241210	19.26	6950	-46.98	20240819	3090	19.26	20241210	6950	-46.98	20240819	3090	19.26	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
59	20241219	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-70	5	-1.87	168704865	46013	60.12	3610	3730	3575	4865	2625	3745	3666.46	1.90	0	-6496	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	799	43.24	2.22	12	0.21	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	6950	-47.12	20240819	3090	18.93	20241210	6950	-47.12	20240819	3090	18.93	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
60	20241219	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-55	5	-1.47	150084845	40951	53.50	3610	3730	3575	4865	2625	3745	3664.99	1.90	0	-5799	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	802	43.41	2.23	12	0.19	85.00	1653.00	6950	20240819	-46.91	3090	20241210	19.42	6950	-46.91	20240819	3090	19.42	20241210	6950	-46.91	20240819	3090	19.42	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
61	20241219	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-50	5	-1.34	138089180	37698	49.25	3610	3730	3575	4865	2625	3745	3663.04	1.90	0	-7391	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	803	43.47	2.24	12	0.17	85.00	1653.00	6950	20240819	-46.83	3090	20241210	19.58	6950	-46.83	20240819	3090	19.58	20241210	6950	-46.83	20240819	3090	19.58	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
62	20241219	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-65	5	-1.74	127497780	34818	45.49	3610	3730	3575	4865	2625	3745	3661.84	1.90	0	-7849	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	800	43.29	2.23	12	0.16	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	6950	-47.05	20240819	3090	19.09	20241210	6950	-47.05	20240819	3090	19.09	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
63	20241219	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-80	5	-2.14	106675595	29131	38.06	3610	3730	3575	4865	2625	3745	3661.93	1.90	0	-7677	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	797	43.12	2.22	12	0.13	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	6950	-47.27	20240819	3090	18.61	20241210	6950	-47.27	20240819	3090	18.61	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
64	20241219	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-45	5	-1.20	69449720	18967	24.78	3610	3730	3575	4865	2625	3745	3661.61	1.90	0	-2224	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	804	43.53	2.24	12	0.09	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	6950	-46.76	20240819	3090	19.74	20241210	6950	-46.76	20240819	3090	19.74	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
65	20241219	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-125	5	-3.34	19251610	5320	6.95	3610	3715	3575	4865	2625	3745	3618.72	1.90	0	1879	3828	3786	3703	3661	3578	3807	3682	109	1120	500	2320	5	1	21741926	787	42.59	2.19	12	0.02	85.00	1653.00	6950	20240819	-47.91	3090	20241210	17.15	6950	-47.91	20240819	3090	17.15	20241210	6950	-47.91	20240819	3090	17.15	20241210	0.96	N	142280	500	108 억		413714	N	N	0	N	00	N
66	20241218	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	5	2	0.13	281484570	76434	84.32	3740	3745	3620	4860	2620	3740	3682.71	1.85	0	10791	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	814	44.06	2.27	12	0.35	85.00	1653.00	6950	20240819	-46.12	3090	20241210	21.20	6950	-46.12	20240819	3090	21.20	20241210	6950	-46.12	20240819	3090	21.20	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
67	20241218	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-20	5	-0.53	256765620	69782	76.98	3740	3740	3620	4860	2620	3740	3679.54	1.85	0	8766	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	809	43.76	2.25	12	0.32	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	6950	-46.47	20240819	3090	20.39	20241210	6950	-46.47	20240819	3090	20.39	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
68	20241218	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-70	5	-1.87	205216680	55874	61.64	3740	3740	3620	4860	2620	3740	3672.85	1.85	0	3752	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	798	43.18	2.22	12	0.26	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	6950	-47.19	20240819	3090	18.77	20241210	6950	-47.19	20240819	3090	18.77	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
69	20241218	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-75	5	-2.01	177731490	48378	53.37	3740	3740	3620	4860	2620	3740	3673.81	1.85	0	902	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	797	43.12	2.22	12	0.22	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	6950	-47.27	20240819	3090	18.61	20241210	6950	-47.27	20240819	3090	18.61	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
70	20241218	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-70	5	-1.87	113996370	30889	34.08	3740	3740	3660	4860	2620	3740	3690.52	1.85	0	-161	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	798	43.18	2.22	12	0.14	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	6950	-47.19	20240819	3090	18.77	20241210	6950	-47.19	20240819	3090	18.77	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
71	20241218	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-75	5	-2.01	103797650	28110	31.01	3740	3740	3665	4860	2620	3740	3692.55	1.85	0	-1010	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	797	43.12	2.22	12	0.13	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	6950	-47.27	20240819	3090	18.61	20241210	6950	-47.27	20240819	3090	18.61	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
72	20241218	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-30	5	-0.80	74369440	20118	22.19	3740	3740	3670	4860	2620	3740	3696.66	1.85	0	-1025	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	807	43.65	2.24	12	0.09	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	6950	-46.62	20240819	3090	20.06	20241210	6950	-46.62	20240819	3090	20.06	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
73	20241218	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-25	5	-0.67	7512855	2019	2.23	3740	3740	3710	4860	2620	3740	3721.08	1.85	0	928	3793	3766	3713	3686	3633	3780	3700	109	1120	500	2310	5	1	21741926	808	43.71	2.25	12	0.01	85.00	1653.00	6950	20240819	-46.55	3090	20241210	20.23	6950	-46.55	20240819	3090	20.23	20241210	6950	-46.55	20240819	3090	20.23	20241210	0.96	N	142280	500	108 억		402923	N	N	0	N	00	N
74	20241217	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	0	3	0.00	334550360	90437	44.41	3680	3740	3660	4860	2620	3740	3699.25	1.86	0	-3314	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	813	44.00	2.26	12	0.42	85.00	1653.00	6950	20240819	-46.19	3090	20241210	21.04	6950	-46.19	20240819	3090	21.04	20241210	6950	-46.19	20240819	3090	21.04	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
75	20241217	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-30	5	-0.80	313942390	84919	41.70	3680	3730	3660	4860	2620	3740	3696.96	1.86	0	-3321	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	807	43.65	2.24	12	0.39	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	6950	-46.62	20240819	3090	20.06	20241210	6950	-46.62	20240819	3090	20.06	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
76	20241217	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-10	5	-0.27	276084900	74730	36.70	3680	3730	3660	4860	2620	3740	3694.43	1.86	0	-4207	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	811	43.88	2.26	12	0.34	85.00	1653.00	6950	20240819	-46.33	3090	20241210	20.71	6950	-46.33	20240819	3090	20.71	20241210	6950	-46.33	20240819	3090	20.71	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
77	20241217	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-35	5	-0.94	244431915	66203	32.51	3680	3720	3660	4860	2620	3740	3692.16	1.86	0	-7210	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	806	43.59	2.24	12	0.30	85.00	1653.00	6950	20240819	-46.69	3090	20241210	19.90	6950	-46.69	20240819	3090	19.90	20241210	6950	-46.69	20240819	3090	19.90	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
78	20241217	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-30	5	-0.80	216011900	58533	28.74	3680	3720	3660	4860	2620	3740	3690.43	1.86	0	-5714	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	807	43.65	2.24	12	0.27	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	6950	-46.62	20240819	3090	20.06	20241210	6950	-46.62	20240819	3090	20.06	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
79	20241217	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-40	5	-1.07	178996145	48547	23.84	3680	3720	3660	4860	2620	3740	3687.07	1.86	0	-5097	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	804	43.53	2.24	12	0.22	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	6950	-46.76	20240819	3090	19.74	20241210	6950	-46.76	20240819	3090	19.74	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
80	20241217	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-35	5	-0.94	162109645	43978	21.60	3680	3720	3660	4860	2620	3740	3686.15	1.86	0	-5601	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	806	43.59	2.24	12	0.20	85.00	1653.00	6950	20240819	-46.69	3090	20241210	19.90	6950	-46.69	20240819	3090	19.90	20241210	6950	-46.69	20240819	3090	19.90	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
81	20241217	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-45	5	-1.20	57778290	15711	7.71	3680	3700	3660	4860	2620	3740	3677.57	1.86	0	1949	3920	3830	3695	3605	3470	3875	3650	109	1120	500	2310	5	1	21741926	803	43.47	2.24	12	0.07	85.00	1653.00	6950	20240819	-46.83	3090	20241210	19.58	6950	-46.83	20240819	3090	19.58	20241210	6950	-46.83	20240819	3090	19.58	20241210	0.97	N	142280	500	108 억		404574	N	N	0	N	00	N
82	20241216	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	180	2	5.06	747015145	203262	364.50	3600	3785	3560	4625	2495	3560	3675.04	1.77	0	21337	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	813	44.00	2.26	12	0.93	85.00	1653.00	6950	20240819	-46.19	3090	20241210	21.04	6950	-46.19	20240819	3090	21.04	20241210	6950	-46.19	20240819	3090	21.04	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
83	20241216	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	175	2	4.92	706003455	192259	344.77	3600	3785	3560	4625	2495	3560	3672.15	1.77	0	19640	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	812	43.94	2.26	12	0.88	85.00	1653.00	6950	20240819	-46.26	3090	20241210	20.87	6950	-46.26	20240819	3090	20.87	20241210	6950	-46.26	20240819	3090	20.87	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
84	20241216	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	65	2	1.83	297922030	82503	147.95	3600	3650	3560	4625	2495	3560	3611.04	1.77	0	-1043	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	788	42.65	2.19	12	0.38	85.00	1653.00	6950	20240819	-47.84	3090	20241210	17.31	6950	-47.84	20240819	3090	17.31	20241210	6950	-47.84	20240819	3090	17.31	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
85	20241216	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	55	2	1.54	251791155	69708	125.01	3600	3650	3560	4625	2495	3560	3612.08	1.77	0	-757	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	786	42.53	2.19	12	0.32	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	6950	-47.99	20240819	3090	16.99	20241210	6950	-47.99	20240819	3090	16.99	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
86	20241216	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	55	2	1.54	222926300	61739	110.71	3600	3650	3560	4625	2495	3560	3610.79	1.77	0	1663	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	786	42.53	2.19	12	0.28	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	6950	-47.99	20240819	3090	16.99	20241210	6950	-47.99	20240819	3090	16.99	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
87	20241216	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	70	2	1.97	207406855	57454	103.03	3600	3650	3560	4625	2495	3560	3609.96	1.77	0	1345	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	789	42.71	2.20	12	0.26	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	6950	-47.77	20240819	3090	17.48	20241210	6950	-47.77	20240819	3090	17.48	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
88	20241216	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	85	2	2.39	166199350	46077	82.63	3600	3650	3560	4625	2495	3560	3606.99	1.77	0	609	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	792	42.88	2.21	12	0.21	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	6950	-47.55	20240819	3090	17.96	20241210	6950	-47.55	20240819	3090	17.96	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
89	20241216	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	5	2	0.14	33455190	9328	16.73	3600	3630	3560	4625	2495	3560	3586.53	1.77	0	-1311	3636	3597	3531	3492	3426	3617	3512	109	1065	500	2200	5	1	21741926	775	41.94	2.16	12	0.04	85.00	1653.00	6950	20240819	-48.71	3090	20241210	15.37	6950	-48.71	20240819	3090	15.37	20241210	6950	-48.71	20240819	3090	15.37	20241210	0.88	N	142280	500	108 억		384871	N	N	0	N	00	N
90	20241213	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	65	2	1.86	195406400	55713	44.81	3495	3570	3465	4540	2450	3495	3507.36	1.76	0	1964	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	774	41.88	2.15	12	0.26	85.00	1653.00	6950	20240819	-48.78	3090	20241210	15.21	6950	-48.78	20240819	3090	15.21	20241210	6950	-48.78	20240819	3090	15.21	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
91	20241213	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	35	2	1.00	185138950	52826	42.49	3495	3570	3465	4540	2450	3495	3504.69	1.76	0	1537	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	767	41.53	2.14	12	0.24	85.00	1653.00	6950	20240819	-49.21	3090	20241210	14.24	6950	-49.21	20240819	3090	14.24	20241210	6950	-49.21	20240819	3090	14.24	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
92	20241213	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	153527295	43902	35.31	3495	3555	3465	4540	2450	3495	3497.05	1.76	0	1329	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	772	41.76	2.15	12	0.20	85.00	1653.00	6950	20240819	-48.92	3090	20241210	14.89	6950	-48.92	20240819	3090	14.89	20241210	6950	-48.92	20240819	3090	14.89	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
93	20241213	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	30	2	0.86	132599325	37976	30.54	3495	3525	3465	4540	2450	3495	3491.66	1.76	0	-263	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	766	41.47	2.13	12	0.17	85.00	1653.00	6950	20240819	-49.28	3090	20241210	14.08	6950	-49.28	20240819	3090	14.08	20241210	6950	-49.28	20240819	3090	14.08	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
94	20241213	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	5	2	0.14	116185265	33299	26.78	3495	3525	3465	4540	2450	3495	3489.15	1.76	0	-2555	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	761	41.18	2.12	12	0.15	85.00	1653.00	6950	20240819	-49.64	3090	20241210	13.27	6950	-49.64	20240819	3090	13.27	20241210	6950	-49.64	20240819	3090	13.27	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
95	20241213	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-5	5	-0.14	97515830	27981	22.50	3495	3520	3465	4540	2450	3495	3485.07	1.76	0	-2392	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	759	41.06	2.11	12	0.13	85.00	1653.00	6950	20240819	-49.78	3090	20241210	12.94	6950	-49.78	20240819	3090	12.94	20241210	6950	-49.78	20240819	3090	12.94	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
96	20241213	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	0	3	0.00	48019135	13800	11.10	3495	3510	3465	4540	2450	3495	3479.65	1.76	0	-666	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	760	41.12	2.11	12	0.06	85.00	1653.00	6950	20240819	-49.71	3090	20241210	13.11	6950	-49.71	20240819	3090	13.11	20241210	6950	-49.71	20240819	3090	13.11	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
97	20241213	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-25	5	-0.72	10010260	2878	2.31	3495	3495	3470	4540	2450	3495	3478.20	1.76	0	-1789	3718	3606	3533	3421	3348	3570	3385	109	1045	500	2160	5	1	21741926	754	40.82	2.10	12	0.01	85.00	1653.00	6950	20240819	-50.07	3090	20241210	12.30	6950	-50.07	20240819	3090	12.30	20241210	6950	-50.07	20240819	3090	12.30	20241210	0.89	N	142280	500	108 억		382907	N	N	0	N	00	N
98	20241212	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	20	2	0.58	437696020	124068	195.98	3500	3645	3460	4515	2435	3475	3527.87	1.74	0	4062	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	760	41.12	2.11	12	0.57	85.00	1653.00	6950	20240819	-49.71	3090	20241210	13.11	6950	-49.71	20240819	3090	13.11	20241210	6950	-49.71	20240819	3090	13.11	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
99	20241212	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	35	2	1.01	425643915	120616	190.53	3500	3645	3460	4515	2435	3475	3528.92	1.74	0	3678	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	763	41.29	2.12	12	0.55	85.00	1653.00	6950	20240819	-49.50	3090	20241210	13.59	6950	-49.50	20240819	3090	13.59	20241210	6950	-49.50	20240819	3090	13.59	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
100	20241212	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	10	2	0.29	363267430	102745	162.30	3500	3645	3465	4515	2435	3475	3535.62	1.74	0	3143	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	758	41.00	2.11	12	0.47	85.00	1653.00	6950	20240819	-49.86	3090	20241210	12.78	6950	-49.86	20240819	3090	12.78	20241210	6950	-49.86	20240819	3090	12.78	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
101	20241212	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-5	5	-0.14	356973325	100935	159.44	3500	3645	3465	4515	2435	3475	3536.67	1.74	0	3276	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	754	40.82	2.10	12	0.46	85.00	1653.00	6950	20240819	-50.07	3090	20241210	12.30	6950	-50.07	20240819	3090	12.30	20241210	6950	-50.07	20240819	3090	12.30	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
102	20241212	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	339727760	95967	151.59	3500	3645	3465	4515	2435	3475	3540.05	1.74	0	5404	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	756	40.88	2.10	12	0.44	85.00	1653.00	6950	20240819	-50.00	3090	20241210	12.46	6950	-50.00	20240819	3090	12.46	20241210	6950	-50.00	20240819	3090	12.46	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
103	20241212	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	30	2	0.86	316185395	89224	140.94	3500	3645	3465	4515	2435	3475	3543.73	1.74	0	5080	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	762	41.24	2.12	12	0.41	85.00	1653.00	6950	20240819	-49.57	3090	20241210	13.43	6950	-49.57	20240819	3090	13.43	20241210	6950	-49.57	20240819	3090	13.43	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
104	20241212	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	35	2	1.01	277297670	78096	123.36	3500	3645	3470	4515	2435	3475	3550.73	1.74	0	4216	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	763	41.29	2.12	12	0.36	85.00	1653.00	6950	20240819	-49.50	3090	20241210	13.59	6950	-49.50	20240819	3090	13.59	20241210	6950	-49.50	20240819	3090	13.59	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
105	20241212	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	65	2	1.87	46027210	13096	20.69	3500	3540	3500	4515	2435	3475	3514.60	1.74	0	2839	3581	3527	3431	3377	3281	3555	3405	109	1040	500	2150	5	1	21741926	770	41.65	2.14	12	0.06	85.00	1653.00	6950	20240819	-49.06	3090	20241210	14.56	6950	-49.06	20240819	3090	14.56	20241210	6950	-49.06	20240819	3090	14.56	20241210	0.91	N	142280	500	108 억		378564	N	N	0	N	00	N
106	20241211	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	140	2	4.20	218219440	63305	83.70	3335	3485	3335	4335	2335	3335	3447.00	1.62	0	27853	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	756	40.88	2.10	12	0.29	85.00	1653.00	6950	20240819	-50.00	3090	20241210	12.46	6950	-50.00	20240819	3090	12.46	20241210	6950	-50.00	20240819	3090	12.46	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
107	20241211	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	130	2	3.90	206982180	60070	79.43	3335	3485	3335	4335	2335	3335	3445.68	1.62	0	27505	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	753	40.76	2.10	12	0.28	85.00	1653.00	6950	20240819	-50.14	3090	20241210	12.14	6950	-50.14	20240819	3090	12.14	20241210	6950	-50.14	20240819	3090	12.14	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
108	20241211	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	105	2	3.15	194409680	56433	74.62	3335	3485	3335	4335	2335	3335	3444.96	1.62	0	25713	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	748	40.47	2.08	12	0.26	85.00	1653.00	6950	20240819	-50.50	3090	20241210	11.33	6950	-50.50	20240819	3090	11.33	20241210	6950	-50.50	20240819	3090	11.33	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
109	20241211	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	105	2	3.15	183394540	53239	70.39	3335	3485	3335	4335	2335	3335	3444.74	1.62	0	23741	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	748	40.47	2.08	12	0.24	85.00	1653.00	6950	20240819	-50.50	3090	20241210	11.33	6950	-50.50	20240819	3090	11.33	20241210	6950	-50.50	20240819	3090	11.33	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
110	20241211	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	110	2	3.30	169749985	49275	65.15	3335	3485	3335	4335	2335	3335	3444.95	1.62	0	20774	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	749	40.53	2.08	12	0.23	85.00	1653.00	6950	20240819	-50.43	3090	20241210	11.49	6950	-50.43	20240819	3090	11.49	20241210	6950	-50.43	20240819	3090	11.49	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
111	20241211	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	105	2	3.15	143118355	41525	54.91	3335	3485	3335	4335	2335	3335	3446.56	1.62	0	17263	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	748	40.47	2.08	12	0.19	85.00	1653.00	6950	20240819	-50.50	3090	20241210	11.33	6950	-50.50	20240819	3090	11.33	20241210	6950	-50.50	20240819	3090	11.33	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
112	20241211	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	120	2	3.60	124039570	35991	47.59	3335	3485	3335	4335	2335	3335	3446.41	1.62	0	14881	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	751	40.65	2.09	12	0.17	85.00	1653.00	6950	20240819	-50.29	3090	20241210	11.81	6950	-50.29	20240819	3090	11.81	20241210	6950	-50.29	20240819	3090	11.81	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
113	20241211	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	55	2	1.65	13056245	3871	5.12	3335	3430	3335	4335	2335	3335	3372.84	1.62	0	2845	3498	3416	3253	3171	3008	3457	3212	109	1000	500	2060	5	1	21741926	737	39.88	2.05	12	0.02	85.00	1653.00	6950	20240819	-51.22	3090	20241210	9.71	6950	-51.22	20240819	3090	9.71	20241210	6950	-51.22	20240819	3090	9.71	20241210	0.98	N	142280	500	108 억		352209	N	N	0	N	00	N
114	20241210	160829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3335	205	2	6.55	246933580	75629	54.59	3115	3335	3090	4065	2195	3130	3265.04	1.49	0	28287	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	725	39.24	2.02	12	0.35	85.00	1653.00	6950	20240819	-52.01	3090	20241210	7.93	6950	-52.01	20240819	3090	7.93	20241210	6950	-52.01	20240819	3090	7.93	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
115	20241210	150829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3335	205	2	6.55	243976305	74741	53.95	3115	3335	3090	4065	2195	3130	3264.29	1.49	0	27957	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	725	39.24	2.02	12	0.34	85.00	1653.00	6950	20240819	-52.01	3090	20241210	7.93	6950	-52.01	20240819	3090	7.93	20241210	6950	-52.01	20240819	3090	7.93	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
116	20241210	140829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3330	200	2	6.39	217954405	66914	48.30	3115	3330	3090	4065	2195	3130	3257.23	1.49	0	22521	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	724	39.18	2.01	12	0.31	85.00	1653.00	6950	20240819	-52.09	3090	20241210	7.77	6950	-52.09	20240819	3090	7.77	20241210	6950	-52.09	20240819	3090	7.77	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
117	20241210	130829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3280	150	2	4.79	173209155	53349	38.51	3115	3325	3090	4065	2195	3130	3246.72	1.49	0	13129	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	713	38.59	1.98	12	0.25	85.00	1653.00	6950	20240819	-52.81	3090	20241210	6.15	6950	-52.81	20240819	3090	6.15	20241210	6950	-52.81	20240819	3090	6.15	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
118	20241210	120829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3280	150	2	4.79	154956730	47767	34.48	3115	3325	3090	4065	2195	3130	3244.01	1.49	0	10437	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	713	38.59	1.98	12	0.22	85.00	1653.00	6950	20240819	-52.81	3090	20241210	6.15	6950	-52.81	20240819	3090	6.15	20241210	6950	-52.81	20240819	3090	6.15	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
119	20241210	110828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3315	185	2	5.91	134388100	41526	29.97	3115	3325	3090	4065	2195	3130	3236.24	1.49	0	6501	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	721	39.00	2.01	12	0.19	85.00	1653.00	6950	20240819	-52.30	3090	20241210	7.28	6950	-52.30	20240819	3090	7.28	20241210	6950	-52.30	20240819	3090	7.28	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
120	20241210	100829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3280	150	2	4.79	88488990	27582	19.91	3115	3285	3090	4065	2195	3130	3208.22	1.49	0	5158	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	713	38.59	1.98	12	0.13	85.00	1653.00	6950	20240819	-52.81	3090	20241210	6.15	6950	-52.81	20240819	3090	6.15	20241210	6950	-52.81	20240819	3090	6.15	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
121	20241210	090834	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3170	40	2	1.28	16695475	5344	3.86	3115	3190	3090	4065	2195	3130	3124.15	1.49	0	1569	3386	3257	3181	3052	2976	3220	3015	109	935	500	1940	5	1	21741926	689	37.29	1.92	12	0.02	85.00	1653.00	6950	20240819	-54.39	3090	20241210	2.59	6950	-54.39	20240819	3090	2.59	20241210	6950	-54.39	20240819	3090	2.59	20241210	0.93	N	142280	500	108 억		324187	N	N	0	N	00	N
122	20241209	160826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3130	-215	5	-6.43	433025580	136897	76.97	3260	3310	3105	4345	2345	3345	3163.15	1.42	0	15959	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	681	36.82	1.89	12	0.63	85.00	1653.00	6950	20240819	-54.96	3105	20241209	0.81	6950	-54.96	20240819	3105	0.81	20241209	6950	-54.96	20240819	3105	0.81	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
123	20241209	150826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3125	-220	5	-6.58	396676150	125228	70.41	3260	3310	3105	4345	2345	3345	3167.63	1.42	0	12538	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	679	36.76	1.89	12	0.58	85.00	1653.00	6950	20240819	-55.04	3105	20241209	0.64	6950	-55.04	20240819	3105	0.64	20241209	6950	-55.04	20240819	3105	0.64	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
124	20241209	140828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3155	-190	5	-5.68	346154670	109037	61.30	3260	3310	3115	4345	2345	3345	3174.65	1.42	0	9126	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	686	37.12	1.91	12	0.50	85.00	1653.00	6950	20240819	-54.60	3115	20241209	1.28	6950	-54.60	20240819	3115	1.28	20241209	6950	-54.60	20240819	3115	1.28	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
125	20241209	130830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3120	-225	5	-6.73	296509945	93224	52.41	3260	3310	3115	4345	2345	3345	3180.62	1.42	0	7049	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	678	36.71	1.89	12	0.43	85.00	1653.00	6950	20240819	-55.11	3115	20241209	0.16	6950	-55.11	20240819	3115	0.16	20241209	6950	-55.11	20240819	3115	0.16	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
126	20241209	120826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3180	-165	5	-4.93	228278495	71514	40.21	3260	3310	3150	4345	2345	3345	3192.08	1.42	0	4135	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	691	37.41	1.92	12	0.33	85.00	1653.00	6950	20240819	-54.24	3150	20241209	0.95	6950	-54.24	20240819	3150	0.95	20241209	6950	-54.24	20240819	3150	0.95	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
127	20241209	110828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3175	-170	5	-5.08	171684995	53607	30.14	3260	3310	3150	4345	2345	3345	3202.66	1.42	0	-6344	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	690	37.35	1.92	12	0.25	85.00	1653.00	6950	20240819	-54.32	3150	20241209	0.79	6950	-54.32	20240819	3150	0.79	20241209	6950	-54.32	20240819	3150	0.79	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
128	20241209	100826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3200	-145	5	-4.33	151399240	47246	26.56	3260	3310	3150	4345	2345	3345	3204.49	1.42	0	-5259	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	696	37.65	1.94	12	0.22	85.00	1653.00	6950	20240819	-53.96	3150	20241209	1.59	6950	-53.96	20240819	3150	1.59	20241209	6950	-53.96	20240819	3150	1.59	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
129	20241209	090822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3200	-145	5	-4.33	16160995	4997	2.81	3260	3310	3190	4345	2345	3345	3234.14	1.42	0	-2069	3568	3456	3348	3236	3128	3402	3182	109	1000	500	2070	5	1	21741926	696	37.65	1.94	12	0.02	85.00	1653.00	6950	20240819	-53.96	3190	20241209	0.31	6950	-53.96	20240819	3190	0.31	20241209	6950	-53.96	20240819	3190	0.31	20241209	0.89	N	142280	500	108 억		308234	N	N	0	N	00	N
130	20241206	160819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3345	-95	5	-2.76	589863265	177636	247.38	3430	3460	3240	4470	2410	3440	3320.62	1.40	0	3404	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	727	39.35	2.02	12	0.82	85.00	1653.00	6950	20240819	-51.87	3240	20241206	3.24	6950	-51.87	20240819	3240	3.24	20241206	6950	-51.87	20240819	3240	3.24	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
131	20241206	150823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3340	-100	5	-2.91	585899775	176451	245.73	3430	3460	3240	4470	2410	3440	3320.47	1.40	0	3704	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	726	39.29	2.02	12	0.81	85.00	1653.00	6950	20240819	-51.94	3240	20241206	3.09	6950	-51.94	20240819	3240	3.09	20241206	6950	-51.94	20240819	3240	3.09	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
132	20241206	140821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3320	-120	5	-3.49	526763975	158763	221.10	3430	3460	3240	4470	2410	3440	3317.93	1.40	0	-2131	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	722	39.06	2.01	12	0.73	85.00	1653.00	6950	20240819	-52.23	3240	20241206	2.47	6950	-52.23	20240819	3240	2.47	20241206	6950	-52.23	20240819	3240	2.47	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
133	20241206	130821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-135	5	-3.92	479122005	144432	201.14	3430	3460	3240	4470	2410	3440	3317.28	1.40	0	1794	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	719	38.88	2.00	12	0.66	85.00	1653.00	6950	20240819	-52.45	3240	20241206	2.01	6950	-52.45	20240819	3240	2.01	20241206	6950	-52.45	20240819	3240	2.01	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
134	20241206	120818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3280	-160	5	-4.65	463847695	139807	194.70	3430	3460	3240	4470	2410	3440	3317.77	1.40	0	2597	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	713	38.59	1.98	12	0.64	85.00	1653.00	6950	20240819	-52.81	3240	20241206	1.23	6950	-52.81	20240819	3240	1.23	20241206	6950	-52.81	20240819	3240	1.23	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
135	20241206	110813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3260	-180	5	-5.23	362108320	108733	151.43	3430	3460	3240	4470	2410	3440	3330.25	1.40	0	-7939	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	709	38.35	1.97	12	0.50	85.00	1653.00	6950	20240819	-53.09	3240	20241206	0.62	6950	-53.09	20240819	3240	0.62	20241206	6950	-53.09	20240819	3240	0.62	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
136	20241206	100814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3340	-100	5	-2.91	201923115	59936	83.47	3430	3460	3330	4470	2410	3440	3368.98	1.40	0	856	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	726	39.29	2.02	12	0.28	85.00	1653.00	6950	20240819	-51.94	3330	20241206	0.30	6950	-51.94	20240819	3330	0.30	20241206	6950	-51.94	20240819	3330	0.30	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
137	20241206	090821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3415	-25	5	-0.73	6231970	1822	2.54	3430	3460	3415	4470	2410	3440	3420.40	1.40	0	817	3600	3520	3480	3400	3360	3500	3380	109	1030	500	2130	5	1	21741926	742	40.18	2.07	12	0.01	85.00	1653.00	6950	20240819	-50.86	3415	20241206	0.00	6950	-50.86	20240819	3415	0.00	20241206	6950	-50.86	20240819	3415	0.00	20241206	0.90	N	142280	500	108 억		304828	N	N	0	N	00	N
138	20241205	160805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3440	-35	5	-1.01	248956570	71675	65.91	3480	3560	3440	4515	2435	3475	3473.48	1.43	0	-5895	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	748	40.47	2.08	12	0.33	85.00	1653.00	6950	20240819	-50.50	3440	20241205	0.00	6950	-50.50	20240819	3440	0.00	20241205	6950	-50.50	20240819	3440	0.00	20241205	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
139	20241205	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-15	5	-0.43	240117310	69109	63.55	3480	3560	3440	4515	2435	3475	3474.47	1.43	0	-6218	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	752	40.71	2.09	12	0.32	85.00	1653.00	6950	20240819	-50.22	3440	20241205	0.58	6950	-50.22	20240819	3440	0.58	20241205	6950	-50.22	20240819	3440	0.58	20241205	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
140	20241205	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-10	5	-0.29	178319810	51212	47.09	3480	3560	3460	4515	2435	3475	3481.99	1.43	0	-2619	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	753	40.76	2.10	12	0.24	85.00	1653.00	6950	20240819	-50.14	3440	20241204	0.73	6950	-50.14	20240819	3440	0.73	20241204	6950	-50.14	20240819	3440	0.73	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
141	20241205	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	148089430	42492	39.07	3480	3560	3465	4515	2435	3475	3485.11	1.43	0	-3365	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	756	40.88	2.10	12	0.20	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
142	20241205	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	125178805	35920	33.03	3480	3560	3465	4515	2435	3475	3484.93	1.43	0	-4248	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	756	40.88	2.10	12	0.17	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
143	20241205	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-5	5	-0.14	115413070	33121	30.46	3480	3560	3465	4515	2435	3475	3484.59	1.43	0	-4042	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	754	40.82	2.10	12	0.15	85.00	1653.00	6950	20240819	-50.07	3440	20241204	0.87	6950	-50.07	20240819	3440	0.87	20241204	6950	-50.07	20240819	3440	0.87	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
144	20241205	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	30	2	0.86	71810555	20564	18.91	3480	3560	3470	4515	2435	3475	3492.05	1.43	0	-6316	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	762	41.24	2.12	12	0.09	85.00	1653.00	6950	20240819	-49.57	3440	20241204	1.89	6950	-49.57	20240819	3440	1.89	20241204	6950	-49.57	20240819	3440	1.89	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
145	20241205	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	25	2	0.72	13071240	3717	3.42	3480	3560	3480	4515	2435	3475	3516.61	1.43	0	-2215	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	761	41.18	2.12	12	0.02	85.00	1653.00	6950	20240819	-49.64	3440	20241204	1.74	6950	-49.64	20240819	3440	1.74	20241204	6950	-49.64	20240819	3440	1.74	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
146	20241204	160753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	378407130	108744	186.46	3450	3540	3440	4665	2515	3590	3479.82	1.47	0	-9812	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.50	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
147	20241204	150753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	349694330	100495	172.32	3450	3540	3440	4665	2515	3590	3479.72	1.47	0	-10442	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.46	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
148	20241204	140754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3465	-125	5	-3.48	325387930	93493	160.31	3450	3540	3440	4665	2515	3590	3480.35	1.47	0	-11060	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	753	40.76	2.10	12	0.43	85.00	1653.00	6950	20240819	-50.14	3440	20241204	0.73	6950	-50.14	20240819	3440	0.73	20241204	6950	-50.14	20240819	3440	0.73	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
149	20241204	130751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3480	-110	5	-3.06	300885305	86429	148.20	3450	3540	3440	4665	2515	3590	3481.30	1.47	0	-8966	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	757	40.94	2.11	12	0.40	85.00	1653.00	6950	20240819	-49.93	3440	20241204	1.16	6950	-49.93	20240819	3440	1.16	20241204	6950	-49.93	20240819	3440	1.16	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
150	20241204	120747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	289376815	83113	142.51	3450	3540	3440	4665	2515	3590	3481.73	1.47	0	-9019	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.38	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
151	20241204	110737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	249993270	71761	123.05	3450	3540	3440	4665	2515	3590	3483.69	1.47	0	-9970	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.33	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
152	20241204	100742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-95	5	-2.65	217828890	62502	107.17	3450	3540	3440	4665	2515	3590	3485.15	1.47	0	-4773	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	760	41.12	2.11	12	0.29	85.00	1653.00	6950	20240819	-49.71	3440	20241204	1.60	6950	-49.71	20240819	3440	1.60	20241204	6950	-49.71	20240819	3440	1.60	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
153	20241204	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3535	-55	5	-1.53	100141625	28861	49.49	3450	3535	3440	4665	2515	3590	3469.79	1.47	0	8709	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	769	41.59	2.14	12	0.13	85.00	1653.00	6950	20240819	-49.14	3440	20241204	2.76	6950	-49.14	20240819	3440	2.76	20241204	6950	-49.14	20240819	3440	2.76	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
154	20241203	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	95	2	2.72	207518005	58171	40.83	3515	3600	3515	4540	2450	3495	3567.38	1.35	0	27717	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	781	42.24	2.17	12	0.27	85.00	1653.00	6950	20240819	-48.35	3490	20241202	2.87	6950	-48.35	20240819	3490	2.87	20241202	6950	-48.35	20240819	3490	2.87	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
155	20241203	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	199198925	55845	39.20	3515	3600	3515	4540	2450	3495	3567.00	1.35	0	26817	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.26	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
156	20241203	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	162236685	45519	31.95	3515	3600	3515	4540	2450	3495	3564.15	1.35	0	20291	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.21	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
157	20241203	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	149440390	41950	29.45	3515	3595	3515	4540	2450	3495	3562.35	1.35	0	21077	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.19	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
158	20241203	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	70	2	2.00	107267075	30170	21.18	3515	3575	3515	4540	2450	3495	3555.42	1.35	0	13168	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	775	41.94	2.16	12	0.14	85.00	1653.00	6950	20240819	-48.71	3490	20241202	2.15	6950	-48.71	20240819	3490	2.15	20241202	6950	-48.71	20240819	3490	2.15	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
159	20241203	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	74880155	21077	14.79	3515	3575	3515	4540	2450	3495	3552.70	1.35	0	8545	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	772	41.76	2.15	12	0.10	85.00	1653.00	6950	20240819	-48.92	3490	20241202	1.72	6950	-48.92	20240819	3490	1.72	20241202	6950	-48.92	20240819	3490	1.72	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
160	20241203	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	50	2	1.43	56103550	15806	11.09	3515	3575	3515	4540	2450	3495	3549.51	1.35	0	6181	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	771	41.71	2.14	12	0.07	85.00	1653.00	6950	20240819	-48.99	3490	20241202	1.58	6950	-48.99	20240819	3490	1.58	20241202	6950	-48.99	20240819	3490	1.58	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
161	20241203	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	12871275	3641	2.56	3515	3550	3515	4540	2450	3495	3535.09	1.35	0	2687	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	772	41.76	2.15	12	0.02	85.00	1653.00	6950	20240819	-48.92	3490	20241202	1.72	6950	-48.92	20240819	3490	1.72	20241202	6950	-48.92	20240819	3490	1.72	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
162	20241202	160803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-165	5	-4.51	507537915	142467	213.61	3670	3700	3490	4755	2565	3660	3562.62	1.44	0	-21235	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	760	41.12	2.11	12	0.66	85.00	1653.00	6950	20240819	-49.71	3490	20241202	0.14	6950	-49.71	20240819	3490	0.14	20241202	6950	-49.71	20240819	3490	0.14	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
163	20241202	150906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3530	-130	5	-3.55	391691475	109403	164.03	3670	3700	3525	4755	2565	3660	3580.26	1.44	0	-24236	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	767	41.53	2.14	12	0.50	85.00	1653.00	6950	20240819	-49.21	3525	20241202	0.14	6950	-49.21	20240819	3525	0.14	20241202	6950	-49.21	20240819	3525	0.14	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
164	20241202	140822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-100	5	-2.73	343355320	95755	143.57	3670	3700	3530	4755	2565	3660	3585.77	1.44	0	-20081	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	774	41.88	2.15	12	0.44	85.00	1653.00	6950	20240819	-48.78	3530	20241202	0.85	6950	-48.78	20240819	3530	0.85	20241202	6950	-48.78	20240819	3530	0.85	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
165	20241202	130816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-100	5	-2.73	312556890	87097	130.59	3670	3700	3530	4755	2565	3660	3588.61	1.44	0	-22376	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	774	41.88	2.15	12	0.40	85.00	1653.00	6950	20240819	-48.78	3530	20241202	0.85	6950	-48.78	20240819	3530	0.85	20241202	6950	-48.78	20240819	3530	0.85	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
166	20241202	120833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3555	-105	5	-2.87	223694775	62069	93.06	3670	3700	3555	4755	2565	3660	3603.97	1.44	0	-26419	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	773	41.82	2.15	12	0.29	85.00	1653.00	6950	20240819	-48.85	3555	20241202	0.00	6950	-48.85	20240819	3555	0.00	20241202	6950	-48.85	20240819	3555	0.00	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
167	20241202	110748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3590	-70	5	-1.91	202877580	56238	84.32	3670	3700	3555	4755	2565	3660	3607.48	1.44	0	-24813	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	781	42.24	2.17	12	0.26	85.00	1653.00	6950	20240819	-48.35	3555	20241202	0.98	6950	-48.35	20240819	3555	0.98	20241202	6950	-48.35	20240819	3555	0.98	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
168	20241202	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-70	5	-1.91	145160240	40132	60.17	3670	3700	3585	4755	2565	3660	3617.07	1.44	0	-16421	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	781	42.24	2.17	12	0.18	85.00	1653.00	6950	20240819	-48.35	3565	20241115	0.70	6950	-48.35	20240819	3565	0.70	20241115	6950	-48.35	20240819	3565	0.70	20241115	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
169	20241202	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	15	2	0.41	7993935	2176	3.26	3670	3700	3670	4755	2565	3660	3673.68	1.44	0	457	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	799	43.24	2.22	12	0.01	85.00	1653.00	6950	20240819	-47.12	3565	20241115	3.09	6950	-47.12	20240819	3565	3.09	20241115	6950	-47.12	20240819	3565	3.09	20241115	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N