KissMeData/086820/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	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
3	20241231	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
4	20241231	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
5	20241231	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
6	20241231	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
7	20241231	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
8	20241231	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
9	20241231	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1270490470	59719	248.75	20000	21750	19970	26000	14000	20000	21270.34	0.59	4267	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		47752	N	N	0	N	00	N
10	20241230	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1262944870	59374	247.31	20000	21750	19970	26000	14000	20000	21270.34	0.53	0	4295	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.73	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
11	20241230	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	1600	2	8.00	1189006220	55945	233.03	20000	21750	19970	26000	14000	20000	21253.13	0.53	0	4101	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1759	-141.18	4.17	12	0.69	-153.00	5181.00	24050	20231220	-10.19	11710	20240805	84.46	23250	-7.10	20240423	11710	84.46	20240805	23250	-7.10	20240423	11710	84.46	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
12	20241230	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	1450	2	7.25	1087168670	51207	213.29	20000	21750	19970	26000	14000	20000	21230.86	0.53	0	3711	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1747	-140.20	4.14	12	0.63	-153.00	5181.00	24050	20231220	-10.81	11710	20240805	83.18	23250	-7.74	20240423	11710	83.18	20240805	23250	-7.74	20240423	11710	83.18	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
13	20241230	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	1500	2	7.50	1041483120	49078	204.42	20000	21750	19970	26000	14000	20000	21220.98	0.53	0	2919	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1751	-140.52	4.15	12	0.60	-153.00	5181.00	24050	20231220	-10.60	11710	20240805	83.60	23250	-7.53	20240423	11710	83.60	20240805	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
14	20241230	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	1550	2	7.75	931416970	43949	183.06	20000	21750	19970	26000	14000	20000	21193.13	0.53	0	2089	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1755	-140.85	4.16	12	0.54	-153.00	5181.00	24050	20231220	-10.40	11710	20240805	84.03	23250	-7.31	20240423	11710	84.03	20240805	23250	-7.31	20240423	11710	84.03	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
15	20241230	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	1350	2	6.75	632702970	30089	125.33	20000	21400	19970	26000	14000	20000	21027.72	0.53	0	2504	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1739	-139.54	4.12	12	0.37	-153.00	5181.00	24050	20231220	-11.23	11710	20240805	82.32	23250	-8.17	20240423	11710	82.32	20240805	23250	-8.17	20240423	11710	82.32	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
16	20241230	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	1300	2	6.50	466196520	22232	92.60	20000	21400	19970	26000	14000	20000	20969.62	0.53	0	-34	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1735	-139.22	4.11	12	0.27	-153.00	5181.00	24050	20231220	-11.43	11710	20240805	81.90	23250	-8.39	20240423	11710	81.90	20240805	23250	-8.39	20240423	11710	81.90	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
17	20241230	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	200	2	1.00	10330520	516	2.15	20000	20200	19970	26000	14000	20000	20020.39	0.53	0	-241	21060	20530	20170	19640	19280	20795	19905	41	6000	500	13600	50	1	8143426	1645	-132.03	3.90	12	0.01	-153.00	5181.00	24050	20231220	-16.01	11710	20240805	72.50	23250	-13.12	20240423	11710	72.50	20240805	23250	-13.12	20240423	11710	72.50	20240805	0.27	N	086820	500	40 억		43485	N	N	0	N	00	N
18	20241227	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	150	2	0.76	485580830	24008	99.01	19850	20700	19810	25800	13900	19850	20226.08	0.53	0	242	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	50	1	8143426	1629	-130.72	3.86	12	0.29	-153.00	5181.00	24050	20231220	-16.84	11710	20240805	70.79	23250	-13.98	20240423	11710	70.79	20240805	23250	-13.98	20240423	11710	70.79	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
19	20241227	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	19910	60	2	0.30	467491100	23102	95.27	19850	20700	19810	25800	13900	19850	20235.96	0.53	0	340	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	10	1	8143426	1621	-130.13	3.84	12	0.28	-153.00	5181.00	24050	20231220	-17.21	11710	20240805	70.03	23250	-14.37	20240423	11710	70.03	20240805	23250	-14.37	20240423	11710	70.03	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
20	20241227	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	19930	80	2	0.40	431678590	21302	87.85	19850	20700	19810	25800	13900	19850	20264.70	0.53	0	317	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	10	1	8143426	1623	-130.26	3.85	12	0.26	-153.00	5181.00	24050	20231220	-17.13	11710	20240805	70.20	23250	-14.28	20240423	11710	70.20	20240805	23250	-14.28	20240423	11710	70.20	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
21	20241227	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	200	2	1.01	383012760	18863	77.79	19850	20700	19810	25800	13900	19850	20304.98	0.53	0	281	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	50	1	8143426	1633	-131.05	3.87	12	0.23	-153.00	5181.00	24050	20231220	-16.63	11710	20240805	71.22	23250	-13.76	20240423	11710	71.22	20240805	23250	-13.76	20240423	11710	71.22	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
22	20241227	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	130	2	0.65	365337290	17983	74.16	19850	20700	19810	25800	13900	19850	20315.70	0.53	0	178	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	10	1	8143426	1627	-130.59	3.86	12	0.22	-153.00	5181.00	24050	20231220	-16.92	11710	20240805	70.62	23250	-14.06	20240423	11710	70.62	20240805	23250	-14.06	20240423	11710	70.62	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
23	20241227	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	450	2	2.27	308813650	15159	62.51	19850	20700	19830	25800	13900	19850	20371.64	0.53	0	-235	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	50	1	8143426	1653	-132.68	3.92	12	0.19	-153.00	5181.00	24050	20231220	-15.59	11710	20240805	73.36	23250	-12.69	20240423	11710	73.36	20240805	23250	-12.69	20240423	11710	73.36	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
24	20241227	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	600	2	3.02	266461600	13078	53.93	19850	20700	19830	25800	13900	19850	20374.80	0.53	0	152	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	50	1	8143426	1665	-133.66	3.95	12	0.16	-153.00	5181.00	24050	20231220	-14.97	11710	20240805	74.64	23250	-12.04	20240423	11710	74.64	20240805	23250	-12.04	20240423	11710	74.64	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
25	20241227	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	400	2	2.02	61054800	3039	12.53	19850	20300	19830	25800	13900	19850	20090.42	0.53	0	1146	21436	20642	20056	19262	18676	20350	18970	41	5950	500	13490	50	1	8143426	1649	-132.35	3.91	12	0.04	-153.00	5181.00	24050	20231220	-15.80	11710	20240805	72.93	23250	-12.90	20240423	11710	72.93	20240805	23250	-12.90	20240423	11710	72.93	20240805	0.29	N	086820	500	40 억		43250	N	N	0	N	00	N
26	20241226	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	19850	-550	5	-2.70	489451230	24249	89.25	20450	20850	19470	26500	14300	20400	20184.38	0.55	0	-1556	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	10	1	8143426	1616	-129.74	3.83	12	0.30	-153.00	5181.00	24050	20231220	-17.46	11710	20240805	69.51	23250	-14.62	20240423	11710	69.51	20240805	23250	-14.62	20240423	11710	69.51	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
27	20241226	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	19960	-440	5	-2.16	477843860	23664	87.09	20450	20850	19470	26500	14300	20400	20192.84	0.55	0	-1348	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	10	1	8143426	1625	-130.46	3.85	12	0.29	-153.00	5181.00	24050	20231220	-17.01	11710	20240805	70.45	23250	-14.15	20240423	11710	70.45	20240805	23250	-14.15	20240423	11710	70.45	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
28	20241226	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	19660	-740	5	-3.63	411098940	20266	74.59	20450	20850	19630	26500	14300	20400	20285.14	0.55	0	-1972	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	10	1	8143426	1601	-128.50	3.79	12	0.25	-153.00	5181.00	24050	20231220	-18.25	11710	20240805	67.89	23250	-15.44	20240423	11710	67.89	20240805	23250	-15.44	20240423	11710	67.89	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
29	20241226	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-300	5	-1.47	336006140	16463	60.59	20450	20850	19900	26500	14300	20400	20409.78	0.55	0	-2954	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	50	1	8143426	1637	-131.37	3.88	12	0.20	-153.00	5181.00	24050	20231220	-16.42	11710	20240805	71.65	23250	-13.55	20240423	11710	71.65	20240805	23250	-13.55	20240423	11710	71.65	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
30	20241226	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-400	5	-1.96	318465280	15584	57.36	20450	20850	19960	26500	14300	20400	20435.40	0.55	0	-2915	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	50	1	8143426	1629	-130.72	3.86	12	0.19	-153.00	5181.00	24050	20231220	-16.84	11710	20240805	70.79	23250	-13.98	20240423	11710	70.79	20240805	23250	-13.98	20240423	11710	70.79	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
31	20241226	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-200	5	-0.98	259032550	12618	46.44	20450	20850	20050	26500	14300	20400	20528.83	0.55	0	-3234	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	50	1	8143426	1645	-132.03	3.90	12	0.15	-153.00	5181.00	24050	20231220	-16.01	11710	20240805	72.50	23250	-13.12	20240423	11710	72.50	20240805	23250	-13.12	20240423	11710	72.50	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
32	20241226	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-150	5	-0.74	240236350	11687	43.01	20450	20850	20050	26500	14300	20400	20555.89	0.55	0	-2947	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	50	1	8143426	1649	-132.35	3.91	12	0.14	-153.00	5181.00	24050	20231220	-15.80	11710	20240805	72.93	23250	-12.90	20240423	11710	72.93	20240805	23250	-12.90	20240423	11710	72.93	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
33	20241226	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	38880100	1887	6.94	20450	20800	20450	26500	14300	20400	20604.40	0.55	0	-1024	21480	20940	20210	19670	18940	21210	19940	41	6100	500	13870	50	1	8143426	1665	-133.66	3.95	12	0.02	-153.00	5181.00	24050	20231220	-14.97	11710	20240805	74.64	23250	-12.04	20240423	11710	74.64	20240805	23250	-12.04	20240423	11710	74.64	20240805	0.30	N	086820	500	40 억		44632	N	N	0	N	00	N
34	20241224	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	300	2	1.49	534422610	26730	56.58	19900	20750	19480	26100	14100	20100	19993.36	0.58	0	-3102	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	50	1	8143426	1661	-133.33	3.94	12	0.33	-153.00	5181.00	24050	20231220	-15.18	11710	20240805	74.21	23250	-12.26	20240423	11710	74.21	20240805	23250	-12.26	20240423	11710	74.21	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
35	20241224	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	250	2	1.24	510057160	25535	54.05	19900	20750	19480	26100	14100	20100	19974.83	0.58	0	-3111	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	50	1	8143426	1657	-133.01	3.93	12	0.31	-153.00	5181.00	24050	20231220	-15.38	11710	20240805	73.78	23250	-12.47	20240423	11710	73.78	20240805	23250	-12.47	20240423	11710	73.78	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
36	20241224	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	200	2	1.00	455100360	22816	48.29	19900	20750	19480	26100	14100	20100	19946.54	0.58	0	-3165	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	50	1	8143426	1653	-132.68	3.92	12	0.28	-153.00	5181.00	24050	20231220	-15.59	11710	20240805	73.36	23250	-12.69	20240423	11710	73.36	20240805	23250	-12.69	20240423	11710	73.36	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
37	20241224	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	19570	-530	5	-2.64	271438550	13648	28.89	19900	20750	19480	26100	14100	20100	19888.52	0.58	0	-6462	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	10	1	8143426	1594	-127.91	3.78	12	0.17	-153.00	5181.00	24050	20231220	-18.63	11710	20240805	67.12	23250	-15.83	20240423	11710	67.12	20240805	23250	-15.83	20240423	11710	67.12	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
38	20241224	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	19780	-320	5	-1.59	219573860	11011	23.31	19900	20750	19710	26100	14100	20100	19941.32	0.58	0	-4589	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	10	1	8143426	1611	-129.28	3.82	12	0.14	-153.00	5181.00	24050	20231220	-17.75	11710	20240805	68.92	23250	-14.92	20240423	11710	68.92	20240805	23250	-14.92	20240423	11710	68.92	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
39	20241224	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	19880	-220	5	-1.09	170278530	8525	18.04	19900	20750	19710	26100	14100	20100	19974.02	0.58	0	-4479	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	10	1	8143426	1619	-129.93	3.84	12	0.10	-153.00	5181.00	24050	20231220	-17.34	11710	20240805	69.77	23250	-14.49	20240423	11710	69.77	20240805	23250	-14.49	20240423	11710	69.77	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
40	20241224	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-130	5	-0.65	124133600	6213	13.15	19900	20750	19710	26100	14100	20100	19979.66	0.58	0	-3196	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	10	1	8143426	1626	-130.52	3.85	12	0.08	-153.00	5181.00	24050	20231220	-16.96	11710	20240805	70.54	23250	-14.11	20240423	11710	70.54	20240805	23250	-14.11	20240423	11710	70.54	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
41	20241224	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-100	5	-0.50	46683200	2315	4.90	19900	20750	19890	26100	14100	20100	20165.53	0.58	0	-1232	21400	20750	20250	19600	19100	21075	19925	41	6000	500	13660	50	1	8143426	1629	-130.72	3.86	12	0.03	-153.00	5181.00	24050	20231220	-16.84	11710	20240805	70.79	23250	-13.98	20240423	11710	70.79	20240805	23250	-13.98	20240423	11710	70.79	20240805	0.30	N	086820	500	40 억		47162	N	N	0	N	00	N
42	20241223	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	460	2	2.34	955412340	47123	215.47	19990	20900	19750	25500	13750	19640	20275.85	0.50	0	6585	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1637	-131.37	3.88	12	0.58	-153.00	5181.00	24050	20231220	-16.42	11710	20240805	71.65	23250	-13.55	20240423	11710	71.65	20240805	23250	-13.55	20240423	11710	71.65	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
43	20241223	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	410	2	2.09	930840560	45898	209.87	19990	20900	19750	25500	13750	19640	20280.63	0.50	0	6759	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1633	-131.05	3.87	12	0.56	-153.00	5181.00	24050	20231220	-16.63	11710	20240805	71.22	23250	-13.76	20240423	11710	71.22	20240805	23250	-13.76	20240423	11710	71.22	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
44	20241223	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	460	2	2.34	884908730	43600	199.36	19990	20900	19750	25500	13750	19640	20296.07	0.50	0	6263	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1637	-131.37	3.88	12	0.54	-153.00	5181.00	24050	20231220	-16.42	11710	20240805	71.65	23250	-13.55	20240423	11710	71.65	20240805	23250	-13.55	20240423	11710	71.65	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
45	20241223	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	510	2	2.60	815975990	40161	183.64	19990	20900	19750	25500	13750	19640	20317.62	0.50	0	6291	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1641	-131.70	3.89	12	0.49	-153.00	5181.00	24050	20231220	-16.22	11710	20240805	72.08	23250	-13.33	20240423	11710	72.08	20240805	23250	-13.33	20240423	11710	72.08	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
46	20241223	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	660	2	3.36	625132540	30690	140.33	19990	20900	19750	25500	13750	19640	20369.26	0.50	0	3537	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1653	-132.68	3.92	12	0.38	-153.00	5181.00	24050	20231220	-15.59	11710	20240805	73.36	23250	-12.69	20240423	11710	73.36	20240805	23250	-12.69	20240423	11710	73.36	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
47	20241223	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	660	2	3.36	603542040	29629	135.48	19990	20900	19750	25500	13750	19640	20369.98	0.50	0	3332	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1653	-132.68	3.92	12	0.36	-153.00	5181.00	24050	20231220	-15.59	11710	20240805	73.36	23250	-12.69	20240423	11710	73.36	20240805	23250	-12.69	20240423	11710	73.36	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
48	20241223	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	810	2	4.12	496906940	24442	111.76	19990	20900	19750	25500	13750	19640	20330.04	0.50	0	2468	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1665	-133.66	3.95	12	0.30	-153.00	5181.00	24050	20231220	-14.97	11710	20240805	74.64	23250	-12.04	20240423	11710	74.64	20240805	23250	-12.04	20240423	11710	74.64	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
49	20241223	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	360	2	1.83	111795360	5553	25.39	19990	20600	19750	25500	13750	19640	20132.43	0.50	0	861	20433	20036	19483	19086	18533	20235	19285	41	5860	500	13350	50	1	8143426	1629	-130.72	3.86	12	0.07	-153.00	5181.00	24050	20231220	-16.84	11710	20240805	70.79	23250	-13.98	20240423	11710	70.79	20240805	23250	-13.98	20240423	11710	70.79	20240805	0.30	N	086820	500	40 억		40857	N	N	0	N	00	N
50	20241220	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	19640	360	2	1.87	425612500	21869	93.49	19310	19880	18930	25050	13500	19280	19461.91	0.52	0	-1509	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1599	-128.37	3.79	12	0.27	-153.00	5181.00	24050	20231220	-18.34	11710	20240805	67.72	23250	-15.53	20240423	11710	67.72	20240805	24050	-18.34	20231220	11710	67.72	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
51	20241220	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	130	2	0.67	402272870	20677	88.39	19310	19880	18930	25050	13500	19280	19455.09	0.52	0	-1372	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1581	-126.86	3.75	12	0.25	-153.00	5181.00	24050	20231220	-19.29	11710	20240805	65.76	23250	-16.52	20240423	11710	65.76	20240805	24050	-19.29	20231220	11710	65.76	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
52	20241220	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	19720	440	2	2.28	358085420	18413	78.71	19310	19880	18930	25050	13500	19280	19447.42	0.52	0	-812	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1606	-128.89	3.81	12	0.23	-153.00	5181.00	24050	20231220	-18.00	11710	20240805	68.40	23250	-15.18	20240423	11710	68.40	20240805	24050	-18.00	20231220	11710	68.40	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
53	20241220	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19790	510	2	2.65	316266260	16278	69.59	19310	19880	18930	25050	13500	19280	19429.06	0.52	0	-625	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1612	-129.35	3.82	12	0.20	-153.00	5181.00	24050	20231220	-17.71	11710	20240805	69.00	23250	-14.88	20240423	11710	69.00	20240805	24050	-17.71	20231220	11710	69.00	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
54	20241220	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19580	300	2	1.56	283061870	14598	62.41	19310	19880	18930	25050	13500	19280	19390.46	0.52	0	199	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1594	-127.97	3.78	12	0.18	-153.00	5181.00	24050	20231220	-18.59	11710	20240805	67.21	23250	-15.78	20240423	11710	67.21	20240805	24050	-18.59	20231220	11710	67.21	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
55	20241220	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	19800	520	2	2.70	239117540	12356	52.82	19310	19880	18930	25050	13500	19280	19352.34	0.52	0	478	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1612	-129.41	3.82	12	0.15	-153.00	5181.00	24050	20231220	-17.67	11710	20240805	69.09	23250	-14.84	20240423	11710	69.09	20240805	24050	-17.67	20231220	11710	69.09	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
56	20241220	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	110	2	0.57	123380530	6456	27.60	19310	19580	18930	25050	13500	19280	19110.99	0.52	0	187	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1579	-126.73	3.74	12	0.08	-153.00	5181.00	24050	20231220	-19.38	11710	20240805	65.58	23250	-16.60	20240423	11710	65.58	20240805	24050	-19.38	20231220	11710	65.58	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
57	20241220	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	19450	170	2	0.88	29692440	1534	6.56	19310	19580	19250	25050	13500	19280	19356.22	0.52	0	485	20120	19700	19250	18830	18380	19475	18605	41	5770	500	13110	10	1	8143426	1584	-127.12	3.75	12	0.02	-153.00	5181.00	24050	20231220	-19.13	11710	20240805	66.10	23250	-16.34	20240423	11710	66.10	20240805	24050	-19.13	20231220	11710	66.10	20240805	0.31	N	086820	500	40 억		42366	N	N	0	N	00	N
58	20241219	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19280	-420	5	-2.13	446259970	23332	103.88	19670	19670	18800	25600	13790	19700	19126.39	0.58	0	-4862	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1570	-126.01	3.72	12	0.29	-153.00	5181.00	24050	20231220	-19.83	11710	20240805	64.65	23250	-17.08	20240423	11710	64.65	20240805	24050	-19.83	20231220	11710	64.65	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
59	20241219	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	-590	5	-2.99	431896800	22586	100.56	19670	19670	18800	25600	13790	19700	19122.32	0.58	0	-4708	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1556	-124.90	3.69	12	0.28	-153.00	5181.00	24050	20231220	-20.54	11710	20240805	63.19	23250	-17.81	20240423	11710	63.19	20240805	24050	-20.54	20231220	11710	63.19	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
60	20241219	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-700	5	-3.55	306624570	16035	71.39	19670	19670	18800	25600	13790	19700	19122.21	0.58	0	-1935	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1547	-124.18	3.67	12	0.20	-153.00	5181.00	24050	20231220	-21.00	11710	20240805	62.25	23250	-18.28	20240423	11710	62.25	20240805	24050	-21.00	20231220	11710	62.25	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
61	20241219	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	-730	5	-3.71	294873530	15415	68.63	19670	19670	18800	25600	13790	19700	19129.00	0.58	0	-2038	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1545	-123.99	3.66	12	0.19	-153.00	5181.00	24050	20231220	-21.12	11710	20240805	62.00	23250	-18.41	20240423	11710	62.00	20240805	24050	-21.12	20231220	11710	62.00	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
62	20241219	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	18960	-740	5	-3.76	263735670	13764	61.28	19670	19670	18800	25600	13790	19700	19161.27	0.58	0	-2039	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1544	-123.92	3.66	12	0.17	-153.00	5181.00	24050	20231220	-21.16	11710	20240805	61.91	23250	-18.45	20240423	11710	61.91	20240805	24050	-21.16	20231220	11710	61.91	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
63	20241219	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	-840	5	-4.26	243940350	12717	56.62	19670	19670	18800	25600	13790	19700	19182.22	0.58	0	-2111	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1536	-123.27	3.64	12	0.16	-153.00	5181.00	24050	20231220	-21.58	11710	20240805	61.06	23250	-18.88	20240423	11710	61.06	20240805	24050	-21.58	20231220	11710	61.06	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
64	20241219	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-830	5	-4.21	201371980	10462	46.58	19670	19670	18860	25600	13790	19700	19247.94	0.58	0	-1818	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1537	-123.33	3.64	12	0.13	-153.00	5181.00	24050	20231220	-21.54	11710	20240805	61.14	23250	-18.84	20240423	11710	61.14	20240805	24050	-21.54	20231220	11710	61.14	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
65	20241219	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19640	-60	5	-0.30	20206850	1032	4.59	19670	19670	19400	25600	13790	19700	19580.28	0.58	0	-18	20800	20250	19800	19250	18800	20025	19025	41	5900	500	13390	10	1	8143426	1599	-128.37	3.79	12	0.01	-153.00	5181.00	24050	20231220	-18.34	11710	20240805	67.72	23250	-15.53	20240423	11710	67.72	20240805	24050	-18.34	20231220	11710	67.72	20240805	0.31	N	086820	500	40 억		47228	N	N	0	N	00	N
66	20241218	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	-600	5	-2.96	440338470	22451	38.80	20350	20350	19350	26350	14250	20300	19612.63	0.68	0	-8313	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1604	-128.76	3.80	12	0.28	-153.00	5181.00	24050	20231220	-18.09	11710	20240805	68.23	23250	-15.27	20240423	11710	68.23	20240805	24050	-18.09	20231220	11710	68.23	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
67	20241218	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19670	-630	5	-3.10	420136530	21425	37.03	20350	20350	19350	26350	14250	20300	19609.12	0.68	0	-8315	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1602	-128.56	3.80	12	0.26	-153.00	5181.00	24050	20231220	-18.21	11710	20240805	67.98	23250	-15.40	20240423	11710	67.98	20240805	24050	-18.21	20231220	11710	67.98	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
68	20241218	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	19470	-830	5	-4.09	385844950	19675	34.00	20350	20350	19350	26350	14250	20300	19610.36	0.68	0	-9301	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1586	-127.25	3.76	12	0.24	-153.00	5181.00	24050	20231220	-19.04	11710	20240805	66.27	23250	-16.26	20240423	11710	66.27	20240805	24050	-19.04	20231220	11710	66.27	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
69	20241218	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-800	5	-3.94	358983140	18296	31.62	20350	20350	19350	26350	14250	20300	19620.26	0.68	0	-9118	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1588	-127.45	3.76	12	0.22	-153.00	5181.00	24050	20231220	-18.92	11710	20240805	66.52	23250	-16.13	20240423	11710	66.52	20240805	24050	-18.92	20231220	11710	66.52	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
70	20241218	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	19530	-770	5	-3.79	341713270	17410	30.09	20350	20350	19350	26350	14250	20300	19626.79	0.68	0	-8705	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1590	-127.65	3.77	12	0.21	-153.00	5181.00	24050	20231220	-18.79	11710	20240805	66.78	23250	-16.00	20240423	11710	66.78	20240805	24050	-18.79	20231220	11710	66.78	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
71	20241218	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-900	5	-4.43	321059580	16353	28.26	20350	20350	19350	26350	14250	20300	19632.42	0.68	0	-8438	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1580	-126.80	3.74	12	0.20	-153.00	5181.00	24050	20231220	-19.33	11710	20240805	65.67	23250	-16.56	20240423	11710	65.67	20240805	24050	-19.33	20231220	11710	65.67	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
72	20241218	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	19480	-820	5	-4.04	186866120	9431	16.30	20350	20350	19420	26350	14250	20300	19813.20	0.68	0	-3316	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1586	-127.32	3.76	12	0.12	-153.00	5181.00	24050	20231220	-19.00	11710	20240805	66.35	23250	-16.22	20240423	11710	66.35	20240805	24050	-19.00	20231220	11710	66.35	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
73	20241218	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-330	5	-1.63	35949060	1793	3.10	20350	20350	19950	26350	14250	20300	20047.42	0.68	0	10	21180	20740	19960	19520	18740	20960	19740	41	6050	500	13800	10	1	8143426	1626	-130.52	3.85	12	0.02	-153.00	5181.00	24050	20231220	-16.96	11710	20240805	70.54	23250	-14.11	20240423	11710	70.54	20240805	24050	-16.96	20231220	11710	70.54	20240805	0.31	N	086820	500	40 억		55384	N	N	0	N	00	N
74	20241217	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	1010	2	5.24	1160677620	57850	324.64	19290	20400	19180	25050	13510	19290	20063.06	0.61	0	5710	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	50	1	8143426	1653	-132.68	3.92	12	0.71	-153.00	5181.00	24050	20231220	-15.59	11710	20240805	73.36	23250	-12.69	20240423	11710	73.36	20240805	24050	-15.59	20231220	11710	73.36	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
75	20241217	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	1060	2	5.50	1070509370	53410	299.72	19290	20400	19180	25050	13510	19290	20043.24	0.61	0	5173	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	50	1	8143426	1657	-133.01	3.93	12	0.66	-153.00	5181.00	24050	20231220	-15.38	11710	20240805	73.78	23250	-12.47	20240423	11710	73.78	20240805	24050	-15.38	20231220	11710	73.78	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
76	20241217	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	710	2	3.68	854522470	42744	239.87	19290	20300	19180	25050	13510	19290	19991.64	0.61	0	1562	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	50	1	8143426	1629	-130.72	3.86	12	0.52	-153.00	5181.00	24050	20231220	-16.84	11710	20240805	70.79	23250	-13.98	20240423	11710	70.79	20240805	24050	-16.84	20231220	11710	70.79	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
77	20241217	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	19960	670	2	3.47	802526580	40139	225.25	19290	20300	19180	25050	13510	19290	19993.69	0.61	0	1013	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	10	1	8143426	1625	-130.46	3.85	12	0.49	-153.00	5181.00	24050	20231220	-17.01	11710	20240805	70.45	23250	-14.15	20240423	11710	70.45	20240805	24050	-17.01	20231220	11710	70.45	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
78	20241217	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	860	2	4.46	719789300	35996	202.00	19290	20300	19180	25050	13510	19290	19996.37	0.61	0	2358	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	50	1	8143426	1641	-131.70	3.89	12	0.44	-153.00	5181.00	24050	20231220	-16.22	11710	20240805	72.08	23250	-13.33	20240423	11710	72.08	20240805	24050	-16.22	20231220	11710	72.08	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
79	20241217	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	810	2	4.20	618589000	30964	173.76	19290	20300	19180	25050	13510	19290	19977.68	0.61	0	1853	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	50	1	8143426	1637	-131.37	3.88	12	0.38	-153.00	5181.00	24050	20231220	-16.42	11710	20240805	71.65	23250	-13.55	20240423	11710	71.65	20240805	24050	-16.42	20231220	11710	71.65	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
80	20241217	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	690	2	3.58	380465290	19149	107.46	19290	20200	19180	25050	13510	19290	19868.68	0.61	0	256	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	10	1	8143426	1627	-130.59	3.86	12	0.24	-153.00	5181.00	24050	20231220	-16.92	11710	20240805	70.62	23250	-14.06	20240423	11710	70.62	20240805	24050	-16.92	20231220	11710	70.62	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
81	20241217	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	110	2	0.57	33907930	1757	9.86	19290	19400	19180	25050	13510	19290	19298.76	0.61	0	-923	20123	19706	19373	18956	18623	19540	18790	41	5760	500	13110	10	1	8143426	1580	-126.80	3.74	12	0.02	-153.00	5181.00	24050	20231220	-19.33	11710	20240805	65.67	23250	-16.56	20240423	11710	65.67	20240805	24050	-19.33	20231220	11710	65.67	20240805	0.31	N	086820	500	40 억		49831	N	N	0	N	00	N
82	20241216	160657	54	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-60	5	-0.31	333894880	17295	32.36	19510	19790	19040	25150	13550	19350	19305.97	0.63	0	-1503	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1571	-126.08	3.72	12	0.21	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
83	20241216	150705	54	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-60	5	-0.31	323537460	16758	31.36	19510	19790	19040	25150	13550	19350	19306.45	0.63	0	-1475	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1571	-126.08	3.72	12	0.21	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
84	20241216	140704	54	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-60	5	-0.31	314629050	16295	30.49	19510	19790	19040	25150	13550	19350	19308.32	0.63	0	-1428	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1571	-126.08	3.72	12	0.20	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
85	20241216	130705	54	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-60	5	-0.31	289552060	14992	28.05	19510	19790	19040	25150	13550	19350	19313.77	0.63	0	-1587	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1571	-126.08	3.72	12	0.18	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
86	20241216	120705	54	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-100	5	-0.52	261483020	13534	25.32	19510	19790	19040	25150	13550	19350	19320.45	0.63	0	-1690	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1568	-125.82	3.72	12	0.17	-153.00	5181.00	24050	20231220	-19.96	11710	20240805	64.39	23250	-17.20	20240423	11710	64.39	20240805	24050	-19.96	20231220	11710	64.39	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
87	20241216	110703	54	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-60	5	-0.31	250340570	12954	24.24	19510	19790	19040	25150	13550	19350	19325.35	0.63	0	-1765	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1571	-126.08	3.72	12	0.16	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
88	20241216	100705	54	100.00	KOSDAQ		제약	N	N	N	N		N	19040	-310	5	-1.60	206707140	10683	19.99	19510	19790	19040	25150	13550	19350	19349.17	0.63	0	-2044	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1551	-124.44	3.67	12	0.13	-153.00	5181.00	24050	20231220	-20.83	11710	20240805	62.60	23250	-18.11	20240423	11710	62.60	20240805	24050	-20.83	20231220	11710	62.60	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
89	20241216	090705	54	100.00	KOSDAQ		제약	N	N	N	N		N	19530	180	2	0.93	65225070	3319	6.21	19510	19790	19450	25150	13550	19350	19652.02	0.63	0	223	20163	19756	19253	18846	18343	19805	18895	41	5800	500	13150	10	1	8143426	1590	-127.65	3.77	12	0.04	-153.00	5181.00	24050	20231220	-18.79	11710	20240805	66.78	23250	-16.00	20240423	11710	66.78	20240805	24050	-18.79	20231220	11710	66.78	20240805	0.32	N	086820	500	40 억		51334	N	N	0	N	01	N
90	20241213	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-250	5	-1.28	1027214960	53384	73.34	19350	19660	18750	25450	13720	19600	19241.92	0.67	0	-14095	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1576	-126.47	3.73	12	0.66	-153.00	5181.00	24050	20231220	-19.54	11710	20240805	65.24	23250	-16.77	20240423	11710	65.24	20240805	24050	-19.54	20231220	11710	65.24	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
91	20241213	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-260	5	-1.33	872269920	45357	62.31	19350	19660	18750	25450	13720	19600	19231.21	0.67	0	-11312	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1575	-126.41	3.73	12	0.56	-153.00	5181.00	24050	20231220	-19.58	11710	20240805	65.16	23250	-16.82	20240423	11710	65.16	20240805	24050	-19.58	20231220	11710	65.16	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
92	20241213	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	-10	5	-0.05	506519460	26177	35.96	19350	19660	19000	25450	13720	19600	19349.79	0.67	0	-4433	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1595	-128.04	3.78	12	0.32	-153.00	5181.00	24050	20231220	-18.54	11710	20240805	67.29	23250	-15.74	20240423	11710	67.29	20240805	24050	-18.54	20231220	11710	67.29	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
93	20241213	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-200	5	-1.02	415013250	21493	29.53	19350	19540	19000	25450	13720	19600	19309.23	0.67	0	-4533	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1580	-126.80	3.74	12	0.26	-153.00	5181.00	24050	20231220	-19.33	11710	20240805	65.67	23250	-16.56	20240423	11710	65.67	20240805	24050	-19.33	20231220	11710	65.67	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
94	20241213	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	-310	5	-1.58	404530120	20953	28.79	19350	19540	19000	25450	13720	19600	19306.55	0.67	0	-4501	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1571	-126.08	3.72	12	0.26	-153.00	5181.00	24050	20231220	-19.79	11710	20240805	64.73	23250	-17.03	20240423	11710	64.73	20240805	24050	-19.79	20231220	11710	64.73	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
95	20241213	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	-210	5	-1.07	340489050	17632	24.22	19350	19540	19000	25450	13720	19600	19310.86	0.67	0	-4834	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1579	-126.73	3.74	12	0.22	-153.00	5181.00	24050	20231220	-19.38	11710	20240805	65.58	23250	-16.60	20240423	11710	65.58	20240805	24050	-19.38	20231220	11710	65.58	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
96	20241213	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	19420	-180	5	-0.92	266774270	13820	18.99	19350	19540	19000	25450	13720	19600	19303.49	0.67	0	-3028	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1581	-126.93	3.75	12	0.17	-153.00	5181.00	24050	20231220	-19.25	11710	20240805	65.84	23250	-16.47	20240423	11710	65.84	20240805	24050	-19.25	20231220	11710	65.84	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
97	20241213	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	19220	-380	5	-1.94	50747540	2623	3.60	19350	19520	19220	25450	13720	19600	19347.14	0.67	0	-888	20926	20262	19136	18472	17346	20595	18805	41	5850	500	13320	10	1	8143426	1565	-125.62	3.71	12	0.03	-153.00	5181.00	24050	20231220	-20.08	11710	20240805	64.13	23250	-17.33	20240423	11710	64.13	20240805	24050	-20.08	20231220	11710	64.13	20240805	0.34	N	086820	500	40 억		54934	N	N	0	N	00	N
98	20241212	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	19600	1780	2	9.99	1382992860	72681	109.95	18170	19800	18010	23150	12480	17820	19026.82	0.56	0	9862	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1596	-128.10	3.78	12	0.89	-153.00	5181.00	24050	20231220	-18.50	11710	20240805	67.38	23250	-15.70	20240423	11710	67.38	20240805	24050	-18.50	20231220	11710	67.38	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
99	20241212	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	19450	1630	2	9.15	1314878340	69201	104.69	18170	19800	18010	23150	12480	17820	19000.86	0.56	0	9380	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1584	-127.12	3.75	12	0.85	-153.00	5181.00	24050	20231220	-19.13	11710	20240805	66.10	23250	-16.34	20240423	11710	66.10	20240805	24050	-19.13	20231220	11710	66.10	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
100	20241212	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	19430	1610	2	9.03	1241301960	65405	98.94	18170	19800	18010	23150	12480	17820	18978.70	0.56	0	8873	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1582	-126.99	3.75	12	0.80	-153.00	5181.00	24050	20231220	-19.21	11710	20240805	65.93	23250	-16.43	20240423	11710	65.93	20240805	24050	-19.21	20231220	11710	65.93	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
101	20241212	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	19370	1550	2	8.70	1124060850	59304	89.71	18170	19800	18010	23150	12480	17820	18954.22	0.56	0	7633	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1577	-126.60	3.74	12	0.73	-153.00	5181.00	24050	20231220	-19.46	11710	20240805	65.41	23250	-16.69	20240423	11710	65.41	20240805	24050	-19.46	20231220	11710	65.41	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
102	20241212	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	19450	1630	2	9.15	793057460	42373	64.10	18170	19520	18010	23150	12480	17820	18716.10	0.56	0	9679	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1584	-127.12	3.75	12	0.52	-153.00	5181.00	24050	20231220	-19.13	11710	20240805	66.10	23250	-16.34	20240423	11710	66.10	20240805	24050	-19.13	20231220	11710	66.10	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
103	20241212	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	900	2	5.05	503357450	27191	41.13	18170	18900	18010	23150	12480	17820	18511.91	0.56	0	6092	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1524	-122.35	3.61	12	0.33	-153.00	5181.00	24050	20231220	-22.16	11710	20240805	59.86	23250	-19.48	20240423	11710	59.86	20240805	24050	-22.16	20231220	11710	59.86	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
104	20241212	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	18490	670	2	3.76	288686500	15698	23.75	18170	18680	18010	23150	12480	17820	18390.02	0.56	0	3900	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1506	-120.85	3.57	12	0.19	-153.00	5181.00	24050	20231220	-23.12	11710	20240805	57.90	23250	-20.47	20240423	11710	57.90	20240805	24050	-23.12	20231220	11710	57.90	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
105	20241212	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	470	2	2.64	59969840	3291	4.98	18170	18360	18010	23150	12480	17820	18222.38	0.56	0	1784	20200	19010	17470	16280	14740	19605	16875	41	5330	500	12110	10	1	8143426	1489	-119.54	3.53	12	0.04	-153.00	5181.00	24050	20231220	-23.95	11710	20240805	56.19	23250	-21.33	20240423	11710	56.19	20240805	24050	-23.95	20231220	11710	56.19	20240805	0.34	N	086820	500	40 억		45595	N	N	0	N	00	N
106	20241211	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	1760	2	10.96	1167591300	65928	879.74	15930	18660	15930	20850	11250	16060	17709.82	0.40	0	13238	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1451	-116.47	3.44	12	0.81	-153.00	5181.00	24050	20231220	-25.90	11710	20240805	52.18	23250	-23.35	20240423	11710	52.18	20240805	24050	-25.90	20231220	11710	52.18	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
107	20241211	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	1650	2	10.27	1139686490	64363	858.86	15930	18660	15930	20850	11250	16060	17707.17	0.40	0	13063	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1442	-115.75	3.42	12	0.79	-153.00	5181.00	24050	20231220	-26.36	11710	20240805	51.24	23250	-23.83	20240423	11710	51.24	20240805	24050	-26.36	20231220	11710	51.24	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
108	20241211	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	1930	2	12.02	1045560690	59063	788.14	15930	18660	15930	20850	11250	16060	17702.46	0.40	0	11351	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1465	-117.58	3.47	12	0.73	-153.00	5181.00	24050	20231220	-25.20	11710	20240805	53.63	23250	-22.62	20240423	11710	53.63	20240805	24050	-25.20	20231220	11710	53.63	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
109	20241211	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	1880	2	11.71	944799630	53458	713.34	15930	18660	15930	20850	11250	16060	17673.68	0.40	0	10311	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1461	-117.25	3.46	12	0.66	-153.00	5181.00	24050	20231220	-25.41	11710	20240805	53.20	23250	-22.84	20240423	11710	53.20	20240805	24050	-25.41	20231220	11710	53.20	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
110	20241211	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	1610	2	10.02	848187650	48012	640.67	15930	18660	15930	20850	11250	16060	17666.16	0.40	0	8703	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1439	-115.49	3.41	12	0.59	-153.00	5181.00	24050	20231220	-26.53	11710	20240805	50.90	23250	-24.00	20240423	11710	50.90	20240805	24050	-26.53	20231220	11710	50.90	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
111	20241211	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	1630	2	10.15	815617240	46166	616.04	15930	18660	15930	20850	11250	16060	17667.05	0.40	0	8515	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1441	-115.62	3.41	12	0.57	-153.00	5181.00	24050	20231220	-26.44	11710	20240805	51.07	23250	-23.91	20240423	11710	51.07	20240805	24050	-26.44	20231220	11710	51.07	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
112	20241211	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	1820	2	11.33	716617790	40585	541.57	15930	18660	15930	20850	11250	16060	17657.21	0.40	0	9055	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1456	-116.86	3.45	12	0.50	-153.00	5181.00	24050	20231220	-25.65	11710	20240805	52.69	23250	-23.10	20240423	11710	52.69	20240805	24050	-25.65	20231220	11710	52.69	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
113	20241211	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	550	2	3.42	27239000	1672	22.31	15930	16610	15930	20850	11250	16060	16291.27	0.40	0	984	16413	16236	15993	15816	15573	16325	15905	41	4790	500	10920	10	1	8143426	1353	-108.56	3.21	12	0.02	-153.00	5181.00	24050	20231220	-30.94	11710	20240805	41.84	23250	-28.56	20240423	11710	41.84	20240805	24050	-30.94	20231220	11710	41.84	20240805	0.34	N	086820	500	40 억		32431	N	N	0	N	00	N
114	20241210	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	330	2	2.10	120290740	7494	37.66	15750	16170	15750	20400	11020	15730	16051.60	0.42	0	-1635	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1308	-104.97	3.10	12	0.09	-153.00	5181.00	24050	20231220	-33.22	11710	20240805	37.15	23250	-30.92	20240423	11710	37.15	20240805	24050	-33.22	20231220	11710	37.15	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
115	20241210	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	270	2	1.72	102668360	6393	32.13	15750	16170	15750	20400	11020	15730	16059.50	0.42	0	-1432	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1303	-104.58	3.09	12	0.08	-153.00	5181.00	24050	20231220	-33.47	11710	20240805	36.64	23250	-31.18	20240423	11710	36.64	20240805	24050	-33.47	20231220	11710	36.64	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
116	20241210	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	340	2	2.16	94138140	5861	29.45	15750	16170	15750	20400	11020	15730	16061.79	0.42	0	-1186	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1309	-105.03	3.10	12	0.07	-153.00	5181.00	24050	20231220	-33.18	11710	20240805	37.23	23250	-30.88	20240423	11710	37.23	20240805	24050	-33.18	20231220	11710	37.23	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
117	20241210	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	360	2	2.29	83967760	5226	26.26	15750	16170	15750	20400	11020	15730	16067.31	0.42	0	-1022	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1310	-105.16	3.11	12	0.06	-153.00	5181.00	24050	20231220	-33.10	11710	20240805	37.40	23250	-30.80	20240423	11710	37.40	20240805	24050	-33.10	20231220	11710	37.40	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
118	20241210	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	380	2	2.42	66701390	4151	20.86	15750	16170	15750	20400	11020	15730	16068.75	0.42	0	-696	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1312	-105.29	3.11	12	0.05	-153.00	5181.00	24050	20231220	-33.01	11710	20240805	37.57	23250	-30.71	20240423	11710	37.57	20240805	24050	-33.01	20231220	11710	37.57	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
119	20241210	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	240	2	1.53	61141970	3805	19.12	15750	16170	15750	20400	11020	15730	16068.85	0.42	0	-597	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1301	-104.38	3.08	12	0.05	-153.00	5181.00	24050	20231220	-33.60	11710	20240805	36.38	23250	-31.31	20240423	11710	36.38	20240805	24050	-33.60	20231220	11710	36.38	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
120	20241210	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	390	2	2.48	46858650	2917	14.66	15750	16170	15750	20400	11020	15730	16063.99	0.42	0	-282	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1313	-105.36	3.11	12	0.04	-153.00	5181.00	24050	20231220	-32.97	11710	20240805	37.66	23250	-30.67	20240423	11710	37.66	20240805	24050	-32.97	20231220	11710	37.66	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
121	20241210	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	360	2	2.29	21268480	1327	6.67	15750	16090	15750	20400	11020	15730	16027.49	0.42	0	413	17110	16420	15980	15290	14850	16200	15070	41	4670	500	10690	10	1	8143426	1310	-105.16	3.11	12	0.02	-153.00	5181.00	24050	20231220	-33.10	11710	20240805	37.40	23250	-30.80	20240423	11710	37.40	20240805	24050	-33.10	20231220	11710	37.40	20240805	0.34	N	086820	500	40 억		34066	N	N	0	N	00	N
122	20241209	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-950	5	-5.70	313505150	19881	149.62	16670	16670	15540	21650	11680	16680	15769.12	0.46	0	-3514	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1281	-102.81	3.04	12	0.24	-153.00	5181.00	24050	20231220	-34.59	11710	20240805	34.33	23250	-32.34	20240423	11710	34.33	20240805	24050	-34.59	20231220	11710	34.33	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
123	20241209	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-960	5	-5.76	282367290	17884	134.59	16670	16670	15550	21650	11680	16680	15788.82	0.46	0	-3428	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1280	-102.75	3.03	12	0.22	-153.00	5181.00	24050	20231220	-34.64	11710	20240805	34.24	23250	-32.39	20240423	11710	34.24	20240805	24050	-34.64	20231220	11710	34.24	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
124	20241209	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-1020	5	-6.12	240918400	15238	114.67	16670	16670	15550	21650	11680	16680	15810.37	0.46	0	-2784	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1275	-102.35	3.02	12	0.19	-153.00	5181.00	24050	20231220	-34.89	11710	20240805	33.73	23250	-32.65	20240423	11710	33.73	20240805	24050	-34.89	20231220	11710	33.73	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
125	20241209	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-700	5	-4.20	211045260	13339	100.38	16670	16670	15550	21650	11680	16680	15821.67	0.46	0	-2423	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1301	-104.44	3.08	12	0.16	-153.00	5181.00	24050	20231220	-33.56	11710	20240805	36.46	23250	-31.27	20240423	11710	36.46	20240805	24050	-33.56	20231220	11710	36.46	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
126	20241209	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-680	5	-4.08	187879150	11881	89.41	16670	16670	15550	21650	11680	16680	15813.41	0.46	0	-1637	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1303	-104.58	3.09	12	0.15	-153.00	5181.00	24050	20231220	-33.47	11710	20240805	36.64	23250	-31.18	20240423	11710	36.64	20240805	24050	-33.47	20231220	11710	36.64	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
127	20241209	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-980	5	-5.88	146993840	9308	70.05	16670	16670	15550	21650	11680	16680	15792.20	0.46	0	-1594	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1279	-102.61	3.03	12	0.11	-153.00	5181.00	24050	20231220	-34.72	11710	20240805	34.07	23250	-32.47	20240423	11710	34.07	20240805	24050	-34.72	20231220	11710	34.07	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
128	20241209	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-850	5	-5.10	76985770	4846	36.47	16670	16670	15620	21650	11680	16680	15886.46	0.46	0	-1642	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1289	-103.46	3.06	12	0.06	-153.00	5181.00	24050	20231220	-34.18	11710	20240805	35.18	23250	-31.91	20240423	11710	35.18	20240805	24050	-34.18	20231220	11710	35.18	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
129	20241209	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-110	5	-0.66	7873660	477	3.59	16670	16670	16120	21650	11680	16680	16506.62	0.46	0	-47	17426	17052	16596	16222	15766	16825	15995	41	4970	500	11340	10	1	8143426	1349	-108.30	3.20	12	0.01	-153.00	5181.00	24050	20231220	-31.10	11710	20240805	41.50	23250	-28.73	20240423	11710	41.50	20240805	24050	-31.10	20231220	11710	41.50	20240805	0.38	N	086820	500	40 억		37568	N	N	0	N	00	N
130	20241206	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-20	5	-0.12	216569530	13249	115.01	16750	16970	16140	21700	11690	16700	16344.64	0.47	0	-841	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1358	-109.02	3.22	12	0.16	-153.00	5181.00	24050	20231220	-30.64	11710	20240805	42.44	23250	-28.26	20240423	11710	42.44	20240805	24050	-30.64	20231220	11710	42.44	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
131	20241206	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-30	5	-0.18	209296720	12812	111.22	16750	16970	16140	21700	11690	16700	16335.59	0.47	0	-742	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1358	-108.95	3.22	12	0.16	-153.00	5181.00	24050	20231220	-30.69	11710	20240805	42.36	23250	-28.30	20240423	11710	42.36	20240805	24050	-30.69	20231220	11710	42.36	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
132	20241206	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-330	5	-1.98	178858920	10956	95.10	16750	16970	16140	21700	11690	16700	16324.72	0.47	0	-480	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1333	-106.99	3.16	12	0.13	-153.00	5181.00	24050	20231220	-31.93	11710	20240805	39.80	23250	-29.59	20240423	11710	39.80	20240805	24050	-31.93	20231220	11710	39.80	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
133	20241206	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-390	5	-2.34	103747980	6310	54.77	16750	16970	16180	21700	11690	16700	16441.26	0.47	0	-1846	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1328	-106.60	3.15	12	0.08	-153.00	5181.00	24050	20231220	-32.18	11710	20240805	39.28	23250	-29.85	20240423	11710	39.28	20240805	24050	-32.18	20231220	11710	39.28	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
134	20241206	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-420	5	-2.51	101096150	6147	53.36	16750	16970	16180	21700	11690	16700	16445.84	0.47	0	-1758	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1326	-106.41	3.14	12	0.08	-153.00	5181.00	24050	20231220	-32.31	11710	20240805	39.03	23250	-29.98	20240423	11710	39.03	20240805	24050	-32.31	20231220	11710	39.03	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
135	20241206	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-400	5	-2.40	83017550	5043	43.78	16750	16970	16180	21700	11690	16700	16461.27	0.47	0	-2141	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1327	-106.54	3.15	12	0.06	-153.00	5181.00	24050	20231220	-32.22	11710	20240805	39.20	23250	-29.89	20240423	11710	39.20	20240805	24050	-32.22	20231220	11710	39.20	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
136	20241206	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-250	5	-1.50	54252310	3276	28.44	16750	16970	16350	21700	11690	16700	16559.94	0.47	0	-1607	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1340	-107.52	3.18	12	0.04	-153.00	5181.00	24050	20231220	-31.60	11710	20240805	40.48	23250	-29.25	20240423	11710	40.48	20240805	24050	-31.60	20231220	11710	40.48	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
137	20241206	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	240	2	1.44	5909020	349	3.03	16750	16970	16750	21700	11690	16700	16940.96	0.47	0	-146	17326	17012	16546	16232	15766	17170	16390	41	5000	500	11350	10	1	8143426	1379	-110.72	3.27	12	0.00	-153.00	5181.00	24050	20231220	-29.56	11710	20240805	44.66	23250	-27.14	20240423	11710	44.66	20240805	24050	-29.56	20231220	11710	44.66	20240805	0.38	N	086820	500	40 억		38408	N	N	0	N	00	N
138	20241205	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	640	2	3.99	191360340	11506	50.40	16080	16860	16080	20850	11250	16060	16631.35	0.46	0	1114	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1360	-109.15	3.22	12	0.14	-153.00	5181.00	24050	20231220	-30.56	11710	20240805	42.61	23250	-28.17	20240423	11710	42.61	20240805	24050	-30.56	20231220	11710	42.61	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
139	20241205	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	520	2	3.24	178256170	10719	46.95	16080	16860	16080	20850	11250	16060	16629.93	0.46	0	1067	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1350	-108.37	3.20	12	0.13	-153.00	5181.00	24050	20231220	-31.06	11710	20240805	41.59	23250	-28.69	20240423	11710	41.59	20240805	24050	-31.06	20231220	11710	41.59	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
140	20241205	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	630	2	3.92	175162900	10533	46.13	16080	16860	16080	20850	11250	16060	16629.92	0.46	0	1042	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1359	-109.08	3.22	12	0.13	-153.00	5181.00	24050	20231220	-30.60	11710	20240805	42.53	23250	-28.22	20240423	11710	42.53	20240805	24050	-30.60	20231220	11710	42.53	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
141	20241205	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	640	2	3.99	170951000	10280	45.03	16080	16860	16080	20850	11250	16060	16629.47	0.46	0	989	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1360	-109.15	3.22	12	0.13	-153.00	5181.00	24050	20231220	-30.56	11710	20240805	42.61	23250	-28.17	20240423	11710	42.61	20240805	24050	-30.56	20231220	11710	42.61	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
142	20241205	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	540	2	3.36	133770260	8043	35.23	16080	16860	16080	20850	11250	16060	16631.89	0.46	0	996	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1352	-108.50	3.20	12	0.10	-153.00	5181.00	24050	20231220	-30.98	11710	20240805	41.76	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11710	41.76	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
143	20241205	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	600	2	3.74	127237980	7650	33.51	16080	16860	16080	20850	11250	16060	16632.42	0.46	0	989	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1357	-108.89	3.22	12	0.09	-153.00	5181.00	24050	20231220	-30.73	11710	20240805	42.27	23250	-28.34	20240423	11710	42.27	20240805	24050	-30.73	20231220	11710	42.27	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
144	20241205	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	690	2	4.30	108836160	6549	28.68	16080	16860	16080	20850	11250	16060	16618.74	0.46	0	917	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1364	-109.48	3.23	12	0.08	-153.00	5181.00	24050	20231220	-30.35	11710	20240805	43.04	23250	-27.96	20240423	11710	43.04	20240805	24050	-30.35	20231220	11710	43.04	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
145	20241205	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	180	2	1.12	324640	20	0.09	16080	16240	16080	20850	11250	16060	16232.00	0.46	0	19	16426	16242	15956	15772	15486	16335	15865	41	4790	500	10920	10	1	8143426	1322	-106.14	3.13	12	0.00	-153.00	5181.00	24050	20231220	-32.47	11710	20240805	38.68	23250	-30.15	20240423	11710	38.68	20240805	24050	-32.47	20231220	11710	38.68	20240805	0.38	N	086820	500	40 억		37306	N	N	0	N	00	N
146	20241204	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-190	5	-1.17	362492300	22808	209.88	15960	16140	15670	21100	11380	16250	15893.21	0.45	0	37	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1308	-104.97	3.10	12	0.28	-153.00	5181.00	24050	20231220	-33.22	11710	20240805	37.15	23250	-30.92	20240423	11710	37.15	20240805	24050	-33.22	20231220	11710	37.15	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
147	20241204	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-140	5	-0.86	337207150	21238	195.44	15960	16140	15670	21100	11380	16250	15877.54	0.45	0	-87	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1312	-105.29	3.11	12	0.26	-153.00	5181.00	24050	20231220	-33.01	11710	20240805	37.57	23250	-30.71	20240423	11710	37.57	20240805	24050	-33.01	20231220	11710	37.57	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
148	20241204	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-310	5	-1.91	287450640	18140	166.93	15960	16140	15670	21100	11380	16250	15846.23	0.45	0	512	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1298	-104.18	3.08	12	0.22	-153.00	5181.00	24050	20231220	-33.72	11710	20240805	36.12	23250	-31.44	20240423	11710	36.12	20240805	24050	-33.72	20231220	11710	36.12	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
149	20241204	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-350	5	-2.15	255601980	16142	148.54	15960	16140	15670	21100	11380	16250	15834.59	0.45	0	-561	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1295	-103.92	3.07	12	0.20	-153.00	5181.00	24050	20231220	-33.89	11710	20240805	35.78	23250	-31.61	20240423	11710	35.78	20240805	24050	-33.89	20231220	11710	35.78	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
150	20241204	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-450	5	-2.77	242505440	15314	140.92	15960	16140	15670	21100	11380	16250	15835.54	0.45	0	-653	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1287	-103.27	3.05	12	0.19	-153.00	5181.00	24050	20231220	-34.30	11710	20240805	34.93	23250	-32.04	20240423	11710	34.93	20240805	24050	-34.30	20231220	11710	34.93	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
151	20241204	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	-410	5	-2.52	160847440	10129	93.21	15960	16140	15820	21100	11380	16250	15879.89	0.45	0	657	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1290	-103.53	3.06	12	0.12	-153.00	5181.00	24050	20231220	-34.14	11710	20240805	35.27	23250	-31.87	20240423	11710	35.27	20240805	24050	-34.14	20231220	11710	35.27	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
152	20241204	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-330	5	-2.03	81922320	5148	47.37	15960	16140	15820	21100	11380	16250	15913.43	0.45	0	-862	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1296	-104.05	3.07	12	0.06	-153.00	5181.00	24050	20231220	-33.80	11710	20240805	35.95	23250	-31.53	20240423	11710	35.95	20240805	24050	-33.80	20231220	11710	35.95	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
153	20241204	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-310	5	-1.91	16173660	1015	9.34	15960	16140	15820	21100	11380	16250	15934.64	0.45	0	210	16596	16422	16206	16032	15816	16510	16120	41	4850	500	11050	10	1	8143426	1298	-104.18	3.08	12	0.01	-153.00	5181.00	24050	20231220	-33.72	11710	20240805	36.12	23250	-31.44	20240423	11710	36.12	20240805	24050	-33.72	20231220	11710	36.12	20240805	0.38	N	086820	500	40 억		36576	N	N	0	N	00	N
154	20241203	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	90	2	0.56	176332850	10862	58.40	15990	16380	15990	21000	11320	16160	16233.85	0.44	0	1317	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1323	-106.21	3.14	12	0.13	-153.00	5181.00	24050	20231220	-32.43	11710	20240805	38.77	23250	-30.11	20240423	11710	38.77	20240805	24050	-32.43	20231220	11710	38.77	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
155	20241203	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-10	5	-0.06	168841690	10401	55.92	15990	16380	15990	21000	11320	16160	16233.22	0.44	0	1435	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1315	-105.56	3.12	12	0.13	-153.00	5181.00	24050	20231220	-32.85	11710	20240805	37.92	23250	-30.54	20240423	11710	37.92	20240805	24050	-32.85	20231220	11710	37.92	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
156	20241203	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	60	2	0.37	113283530	6963	37.44	15990	16380	15990	21000	11320	16160	16269.37	0.44	0	1077	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1321	-106.01	3.13	12	0.09	-153.00	5181.00	24050	20231220	-32.56	11710	20240805	38.51	23250	-30.24	20240423	11710	38.51	20240805	24050	-32.56	20231220	11710	38.51	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
157	20241203	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	40	2	0.25	107284430	6593	35.45	15990	16380	15990	21000	11320	16160	16272.49	0.44	0	1036	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1319	-105.88	3.13	12	0.08	-153.00	5181.00	24050	20231220	-32.64	11710	20240805	38.34	23250	-30.32	20240423	11710	38.34	20240805	24050	-32.64	20231220	11710	38.34	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
158	20241203	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	200	2	1.24	93115830	5720	30.75	15990	16380	15990	21000	11320	16160	16279.01	0.44	0	829	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1332	-106.93	3.16	12	0.07	-153.00	5181.00	24050	20231220	-31.98	11710	20240805	39.71	23250	-29.63	20240423	11710	39.71	20240805	24050	-31.98	20231220	11710	39.71	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
159	20241203	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	220	2	1.36	78393010	4817	25.90	15990	16380	15990	21000	11320	16160	16274.26	0.44	0	611	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1334	-107.06	3.16	12	0.06	-153.00	5181.00	24050	20231220	-31.89	11710	20240805	39.88	23250	-29.55	20240423	11710	39.88	20240805	24050	-31.89	20231220	11710	39.88	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
160	20241203	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	10	2	0.06	61231820	3764	20.24	15990	16380	15990	21000	11320	16160	16267.78	0.44	0	425	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1317	-105.69	3.12	12	0.05	-153.00	5181.00	24050	20231220	-32.77	11710	20240805	38.09	23250	-30.45	20240423	11710	38.09	20240805	24050	-32.77	20231220	11710	38.09	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
161	20241203	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	220	2	1.36	4174660	260	1.40	15990	16380	15990	21000	11320	16160	16055.98	0.44	0	26	17600	16880	16520	15800	15440	16700	15620	41	4840	500	10980	10	1	8143426	1334	-107.06	3.16	12	0.00	-153.00	5181.00	24050	20231220	-31.89	11710	20240805	39.88	23250	-29.55	20240423	11710	39.88	20240805	24050	-31.89	20231220	11710	39.88	20240805	0.37	N	086820	500	40 억		35933	N	N	0	N	00	N
162	20241202	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-810	5	-4.77	304603610	18557	238.58	17150	17240	16160	22050	11880	16970	16414.62	0.47	0	-2018	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1316	-105.62	3.12	12	0.23	-153.00	5181.00	24050	20231220	-32.81	11710	20240805	38.00	23250	-30.49	20240423	11710	38.00	20240805	24050	-32.81	20231220	11710	38.00	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
163	20241202	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	-610	5	-3.59	259160400	15752	202.52	17150	17240	16200	22050	11880	16970	16452.54	0.47	0	-1500	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1332	-106.93	3.16	12	0.19	-153.00	5181.00	24050	20231220	-31.98	11710	20240805	39.71	23250	-29.63	20240423	11710	39.71	20240805	24050	-31.98	20231220	11710	39.71	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
164	20241202	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-600	5	-3.54	221800060	13459	173.04	17150	17240	16200	22050	11880	16970	16479.68	0.47	0	-1760	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1333	-106.99	3.16	12	0.17	-153.00	5181.00	24050	20231220	-31.93	11710	20240805	39.80	23250	-29.59	20240423	11710	39.80	20240805	24050	-31.93	20231220	11710	39.80	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
165	20241202	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-520	5	-3.06	162841200	9834	126.43	17150	17240	16290	22050	11880	16970	16559.00	0.47	0	-1392	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1340	-107.52	3.18	12	0.12	-153.00	5181.00	24050	20231220	-31.60	11710	20240805	40.48	23250	-29.25	20240423	11710	40.48	20240805	24050	-31.60	20231220	11710	40.48	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
166	20241202	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-280	5	-1.65	115149990	6929	89.08	17150	17240	16430	22050	11880	16970	16618.56	0.47	0	-758	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1359	-109.08	3.22	12	0.09	-153.00	5181.00	24050	20231220	-30.60	11710	20240805	42.53	23250	-28.22	20240423	11710	42.53	20240805	24050	-30.60	20231220	11710	42.53	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
167	20241202	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-330	5	-1.94	107641530	6478	83.29	17150	17240	16430	22050	11880	16970	16616.48	0.47	0	-675	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1355	-108.76	3.21	12	0.08	-153.00	5181.00	24050	20231220	-30.81	11710	20240805	42.10	23250	-28.43	20240423	11710	42.10	20240805	24050	-30.81	20231220	11710	42.10	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
168	20241202	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-280	5	-1.65	43479730	2597	33.39	17150	17240	16510	22050	11880	16970	16742.29	0.47	0	-112	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1359	-109.08	3.22	12	0.03	-153.00	5181.00	24050	20231220	-30.60	11710	20240805	42.53	23250	-28.22	20240423	11710	42.53	20240805	24050	-30.60	20231220	11710	42.53	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N
169	20241202	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	10	2	0.06	5682980	336	4.32	17150	17240	16600	22050	11880	16970	16913.63	0.47	0	137	17870	17420	17190	16740	16510	17305	16625	41	5080	500	11530	10	1	8143426	1383	-110.98	3.28	12	0.00	-153.00	5181.00	24050	20231220	-29.40	11710	20240805	45.00	23250	-26.97	20240423	11710	45.00	20240805	24050	-29.40	20231220	11710	45.00	20240805	0.37	N	086820	500	40 억		37936	N	N	0	N	00	N